Medallion Fin Corp (NQ: MFIN )

9.530 +0.160 (+1.71%)
Streaming Delayed Price Updated: 12:39 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 9.480 9.610 9.250 9.370 65,383 -0.06(-0.64%)
Oct 29, 2024 9.170 9.525 9.170 9.430 59,875 +0.24(+2.61%)
Oct 28, 2024 9.120 9.290 9.050 9.190 116,879 +0.12(+1.32%)
Oct 25, 2024 9.030 9.165 8.990 9.070 57,406 +0.05(+0.55%)
Oct 24, 2024 8.990 9.020 8.960 9.020 35,959 +0.02(+0.22%)
Oct 23, 2024 8.950 9.035 8.950 9.000 33,529 +0.00(+0.00%)
Oct 22, 2024 9.070 9.120 8.950 9.000 27,841 -0.05(-0.55%)
Oct 21, 2024 9.100 9.100 8.971 9.050 36,507 -0.02(-0.22%)
Oct 18, 2024 9.100 9.100 9.010 9.070 31,628 -0.02(-0.22%)
Oct 17, 2024 9.140 9.140 8.970 9.090 36,401 +0.01(+0.11%)
Oct 16, 2024 8.730 9.210 8.690 9.080 78,026 +0.34(+3.89%)
Oct 15, 2024 8.440 8.900 8.308 8.740 72,757 +0.31(+3.68%)
Oct 14, 2024 8.230 8.440 8.217 8.430 29,085 +0.14(+1.69%)
Oct 11, 2024 8.210 8.320 8.145 8.290 34,194 +0.09(+1.10%)
Oct 10, 2024 8.050 8.250 8.030 8.200 27,897 +0.07(+0.86%)
Oct 09, 2024 8.048 8.250 8.045 8.130 37,908 +0.11(+1.37%)
Oct 08, 2024 8.020 8.181 7.998 8.020 41,384 +0.00(+0.00%)
Oct 07, 2024 8.030 8.140 7.955 8.020 53,498 -0.02(-0.25%)
Oct 04, 2024 7.980 8.050 7.882 8.040 39,121 +0.09(+1.13%)
Oct 03, 2024 7.970 8.030 7.895 7.950 29,112 -0.08(-1.00%)
Oct 02, 2024 8.010 8.100 8.000 8.030 23,156 -0.07(-0.86%)
Oct 01, 2024 8.080 8.110 7.980 8.100 47,173 -0.04(-0.49%)
Sep 30, 2024 8.140 8.380 8.055 8.140 47,075 +0.02(+0.25%)
Sep 27, 2024 8.090 8.250 7.967 8.120 59,511 +0.04(+0.50%)
Sep 26, 2024 8.040 8.090 7.920 8.080 48,591 +0.07(+0.87%)
Sep 25, 2024 8.100 8.110 7.980 8.010 33,670 -0.07(-0.87%)
Sep 24, 2024 7.990 8.090 7.881 8.080 65,504 +0.10(+1.25%)
Sep 23, 2024 7.890 8.010 7.810 7.980 42,741 +0.02(+0.25%)
Sep 20, 2024 7.830 7.990 7.610 7.960 249,762 +0.04(+0.51%)
Sep 19, 2024 7.900 7.940 7.770 7.920 84,133 +0.14(+1.80%)
Sep 18, 2024 7.740 7.950 7.735 7.780 39,466 +0.05(+0.65%)
Sep 17, 2024 7.750 7.980 7.660 7.730 60,832 +0.04(+0.52%)
Sep 16, 2024 7.680 7.730 7.520 7.690 26,288 +0.01(+0.13%)
Sep 13, 2024 7.650 7.730 7.470 7.680 31,801 +0.08(+1.05%)
Sep 12, 2024 7.590 7.630 7.500 7.600 21,738 +0.08(+1.06%)
Sep 11, 2024 7.530 7.570 7.395 7.520 22,557 -0.01(-0.13%)
Sep 10, 2024 7.660 7.660 7.480 7.530 49,767 -0.11(-1.44%)
Sep 09, 2024 7.460 7.690 7.400 7.640 38,847 +0.21(+2.83%)
Sep 06, 2024 7.620 7.620 7.410 7.430 44,929 -0.17(-2.24%)
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%)
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.