Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Corp (NQ: MFIN )

7.910 -0.060 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 7.660 8.040 7.660 7.910 103,340 -0.06(-0.75%)
Aug 01, 2024 8.330 8.330 7.910 7.970 146,170 -0.32(-3.86%)
Jul 31, 2024 7.730 8.300 7.730 8.290 96,097 +0.21(+2.60%)
Jul 30, 2024 8.010 8.140 7.965 8.080 48,953 +0.02(+0.25%)
Jul 29, 2024 8.370 8.380 8.030 8.060 35,024 -0.28(-3.36%)
Jul 26, 2024 8.250 8.340 8.180 8.340 48,739 +0.25(+3.09%)
Jul 25, 2024 8.320 8.420 8.090 8.090 75,237 -0.22(-2.65%)
Jul 24, 2024 8.170 8.495 8.080 8.310 96,631 +0.06(+0.73%)
Jul 23, 2024 8.190 8.350 8.190 8.250 94,738 +0.07(+0.86%)
Jul 22, 2024 8.030 8.230 7.885 8.180 74,466 +0.27(+3.41%)
Jul 19, 2024 8.220 8.260 7.830 7.910 59,913 -0.30(-3.65%)
Jul 18, 2024 8.250 8.390 8.151 8.210 59,675 -0.06(-0.73%)
Jul 17, 2024 8.420 8.600 8.170 8.270 85,928 -0.22(-2.59%)
Jul 16, 2024 8.330 8.490 8.330 8.490 109,981 +0.24(+2.91%)
Jul 15, 2024 8.180 8.330 8.120 8.250 105,834 +0.07(+0.86%)
Jul 12, 2024 8.170 8.210 8.050 8.180 80,621 +0.05(+0.62%)
Jul 11, 2024 7.890 8.170 7.890 8.130 78,238 +0.24(+3.04%)
Jul 10, 2024 7.700 7.970 7.700 7.890 48,229 +0.11(+1.41%)
Jul 09, 2024 8.050 8.090 7.770 7.780 48,363 -0.29(-3.59%)
Jul 08, 2024 7.590 8.070 7.590 8.070 88,676 +0.43(+5.63%)
Jul 05, 2024 8.150 8.270 7.540 7.640 202,946 -0.63(-7.62%)
Jul 03, 2024 8.370 8.580 8.190 8.270 170,363 -0.13(-1.55%)
Jul 02, 2024 8.000 8.470 7.936 8.400 152,055 +0.36(+4.48%)
Jul 01, 2024 7.750 8.080 7.570 8.040 194,648 +0.36(+4.69%)
Jun 28, 2024 7.060 7.820 6.990 7.680 2,693,611 +0.63(+8.94%)
Jun 27, 2024 6.940 7.140 6.800 7.050 132,306 +0.18(+2.62%)
Jun 26, 2024 6.830 6.980 6.650 6.870 160,477 +0.03(+0.44%)
Jun 25, 2024 7.360 7.430 6.480 6.840 247,766 -0.50(-6.81%)
Jun 24, 2024 7.560 7.640 7.190 7.340 98,729 -0.14(-1.87%)
Jun 21, 2024 7.530 7.720 7.450 7.480 84,509 -0.07(-0.93%)
Jun 20, 2024 7.860 7.930 7.550 7.550 88,154 -0.28(-3.58%)
Jun 18, 2024 8.120 8.120 7.820 7.830 44,850 -0.28(-3.45%)
Jun 17, 2024 8.040 8.170 7.950 8.110 49,398 -0.02(-0.25%)
Jun 14, 2024 8.190 8.260 7.960 8.130 178,830 -0.06(-0.73%)
Jun 13, 2024 8.220 8.290 8.190 8.190 42,796 +0.00(+0.00%)
Jun 12, 2024 8.200 8.410 8.190 8.190 57,036 -0.04(-0.49%)
Jun 11, 2024 8.230 8.360 8.140 8.230 79,947 -0.05(-0.60%)
Jun 10, 2024 8.280 8.420 8.260 8.280 61,691 +0.00(+0.00%)
Jun 07, 2024 8.230 8.470 8.220 8.280 54,976 -0.04(-0.48%)
Jun 06, 2024 8.220 8.335 8.120 8.320 43,871 +0.17(+2.09%)
Jun 05, 2024 8.260 8.345 8.110 8.150 57,003 -0.07(-0.85%)
Jun 04, 2024 8.390 8.470 8.220 8.220 42,662 -0.18(-2.14%)
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.