Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medallion Fin Corp
(NQ:
MFIN
)
7.430
-0.170 (-2.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 05, 2024
7.710
7.820
7.520
7.600
19,682
-0.12(-1.55%)
Sep 04, 2024
7.750
7.830
7.651
7.720
35,009
-0.09(-1.15%)
Sep 03, 2024
8.080
8.080
7.550
7.810
63,132
-0.27(-3.34%)
Aug 30, 2024
8.140
8.140
7.910
8.080
37,213
+0.01(+0.12%)
Aug 29, 2024
8.060
8.130
7.970
8.070
45,416
+0.07(+0.88%)
Aug 28, 2024
7.930
8.050
7.820
8.000
43,348
+0.08(+1.01%)
Aug 27, 2024
8.000
8.060
7.920
7.920
27,819
-0.08(-1.00%)
Aug 26, 2024
7.980
8.125
7.880
8.000
68,645
+0.02(+0.25%)
Aug 23, 2024
7.750
8.030
7.740
7.980
56,960
+0.23(+2.97%)
Aug 22, 2024
7.740
7.810
7.710
7.750
14,368
-0.03(-0.39%)
Aug 21, 2024
7.830
7.890
7.755
7.780
33,007
-0.05(-0.64%)
Aug 20, 2024
7.950
7.950
7.750
7.830
40,018
-0.10(-1.26%)
Aug 19, 2024
7.800
8.030
7.800
7.930
44,260
+0.12(+1.54%)
Aug 16, 2024
7.770
7.883
7.650
7.810
30,923
+0.05(+0.64%)
Aug 15, 2024
7.900
7.940
7.760
7.760
57,868
-0.05(-0.64%)
Aug 14, 2024
7.830
7.889
7.751
7.810
70,425
+0.02(+0.25%)
Aug 13, 2024
7.593
7.859
7.593
7.790
33,413
+0.27(+3.54%)
Aug 12, 2024
7.830
7.830
7.504
7.524
40,805
-0.28(-3.54%)
Aug 09, 2024
7.835
7.884
7.736
7.800
44,568
-0.04(-0.50%)
Aug 08, 2024
7.849
7.899
7.780
7.840
53,443
+0.08(+1.02%)
Aug 07, 2024
7.731
7.879
7.662
7.761
67,632
+0.15(+1.95%)
Aug 06, 2024
7.721
7.731
7.405
7.613
82,365
-0.10(-1.28%)
Aug 05, 2024
7.484
7.731
7.119
7.711
102,954
-0.10(-1.26%)
Aug 02, 2024
7.563
7.938
7.563
7.810
104,663
-0.06(-0.75%)
Aug 01, 2024
8.225
8.225
7.810
7.869
148,041
-0.32(-3.86%)
Jul 31, 2024
7.632
8.195
7.632
8.185
97,327
+0.21(+2.60%)
Jul 30, 2024
7.909
8.037
7.864
7.978
49,579
+0.02(+0.25%)
Jul 29, 2024
8.264
8.274
7.928
7.958
35,472
-0.28(-3.36%)
Jul 26, 2024
8.146
8.235
8.077
8.235
49,363
+0.25(+3.09%)
Jul 25, 2024
8.215
8.314
7.988
7.988
76,200
-0.22(-2.65%)
Jul 24, 2024
8.067
8.388
7.978
8.205
97,868
+0.06(+0.73%)
Jul 23, 2024
8.086
8.244
8.086
8.146
95,951
+0.07(+0.86%)
Jul 22, 2024
7.928
8.126
7.785
8.077
75,419
+0.27(+3.41%)
Jul 19, 2024
8.116
8.156
7.731
7.810
60,680
-0.30(-3.65%)
Jul 18, 2024
8.146
8.284
8.048
8.106
60,439
-0.06(-0.73%)
Jul 17, 2024
8.314
8.491
8.067
8.165
87,028
-0.22(-2.59%)
Jul 16, 2024
8.225
8.383
8.225
8.383
111,389
+0.24(+2.91%)
Jul 15, 2024
8.077
8.225
8.017
8.146
107,189
+0.07(+0.86%)
Jul 12, 2024
8.067
8.106
7.948
8.077
81,653
+0.05(+0.62%)
Jul 11, 2024
7.790
8.067
7.790
8.027
79,239
+0.24(+3.04%)
Jul 10, 2024
7.603
7.869
7.603
7.790
48,846
+0.11(+1.41%)
Jul 09, 2024
7.948
7.988
7.672
7.682
48,982
-0.29(-3.59%)
Jul 08, 2024
7.494
7.968
7.494
7.968
89,811
+0.42(+5.63%)
Jul 05, 2024
8.047
8.165
7.445
7.543
205,544
-0.62(-7.62%)
Jul 03, 2024
8.264
8.472
8.086
8.165
172,544
-0.13(-1.55%)
Jul 02, 2024
7.899
8.363
7.836
8.294
154,001
+0.36(+4.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.