Breaking News Bar

Business News and Information

Medallion Fin Cp (NQ: MFIN )

6.930 USD +0.040 (+0.58%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.920 6.990 6.700 6.930 39,769 +0.04(+0.58%)
Feb 25, 2021 6.880 6.950 6.760 6.890 68,206 +0.00(+0.00%)
Feb 24, 2021 6.850 7.100 6.850 6.890 36,702 +0.09(+1.32%)
Feb 23, 2021 6.900 6.925 6.700 6.800 51,306 -0.10(-1.45%)
Feb 22, 2021 7.200 7.380 6.840 6.900 102,001 -0.25(-3.50%)
Feb 19, 2021 7.060 7.480 6.894 7.150 103,800 +0.32(+4.69%)
Feb 18, 2021 7.200 7.440 6.800 6.830 68,019 -0.42(-5.79%)
Feb 17, 2021 6.730 7.470 6.570 7.250 296,707 +0.52(+7.73%)
Feb 16, 2021 6.850 6.850 6.560 6.730 49,916 +0.25(+3.86%)
Feb 12, 2021 6.540 6.570 6.400 6.480 17,700 +0.12(+1.89%)
Feb 11, 2021 6.550 6.690 6.320 6.360 17,046 -0.10(-1.55%)
Feb 10, 2021 6.590 6.610 6.410 6.460 38,121 -0.10(-1.52%)
Feb 09, 2021 6.500 6.620 6.400 6.560 20,274 -0.02(-0.30%)
Feb 08, 2021 6.680 6.680 6.384 6.580 62,225 -0.09(-1.35%)
Feb 05, 2021 6.890 6.900 6.560 6.670 94,100 +0.00(+0.00%)
Feb 04, 2021 6.660 6.763 6.578 6.670 12,980 -0.05(-0.74%)
Feb 03, 2021 6.640 6.720 6.450 6.720 40,627 +0.09(+1.36%)
Feb 02, 2021 6.710 6.800 6.370 6.630 56,733 -0.06(-0.90%)
Feb 01, 2021 6.800 6.850 6.550 6.690 28,195 -0.16(-2.34%)
Jan 29, 2021 6.570 6.930 6.080 6.850 182,200 +0.63(+10.13%)
Jan 28, 2021 6.150 6.240 5.910 6.220 52,352 +0.05(+0.81%)
Jan 27, 2021 6.800 7.100 5.830 6.170 270,261 -0.35(-5.37%)
Jan 26, 2021 5.400 6.670 5.400 6.520 273,902 +1.13(+20.96%)
Jan 25, 2021 5.040 5.420 5.020 5.390 63,747 +0.28(+5.48%)
Jan 22, 2021 5.060 5.140 4.900 5.110 36,400 +0.06(+1.19%)
Jan 21, 2021 5.290 5.480 5.050 5.050 35,322 -0.32(-5.96%)
Jan 20, 2021 5.410 5.430 5.250 5.370 25,321 +0.03(+0.56%)
Jan 19, 2021 5.260 5.440 5.260 5.340 28,618 +0.06(+1.14%)
Jan 15, 2021 5.350 5.350 5.250 5.280 12,000 -0.08(-1.49%)
Jan 14, 2021 5.200 5.490 5.200 5.360 48,899 +0.16(+3.08%)
Jan 13, 2021 5.187 5.250 5.150 5.200 22,052 +0.04(+0.78%)
Jan 12, 2021 4.970 5.200 4.930 5.160 21,800 +0.13(+2.58%)
Jan 11, 2021 5.100 5.155 4.970 5.030 16,740 -0.09(-1.76%)
Jan 08, 2021 5.030 5.190 5.030 5.120 26,900 +0.11(+2.20%)
Jan 07, 2021 5.000 5.060 4.880 5.010 78,221 +0.03(+0.60%)
Jan 06, 2021 5.000 5.230 4.960 4.980 129,825 +0.05(+1.01%)
Jan 05, 2021 5.110 5.130 4.890 4.930 28,860 -0.26(-5.01%)
Jan 04, 2021 5.000 5.240 4.910 5.190 32,266 +0.29(+5.92%)
Dec 31, 2020 4.900 4.900 4.900 45,119 -0.05(-1.01%)
Dec 30, 2020 5.120 5.200 4.900 4.950 45,119 -0.18(-3.51%)
Dec 29, 2020 5.210 5.261 5.010 5.130 48,451 -0.10(-1.91%)
Dec 28, 2020 5.200 5.300 4.820 5.230 26,757 +0.03(+0.58%)
Dec 24, 2020 4.810 5.380 4.810 5.200 85,200 +0.50(+10.64%)
Dec 23, 2020 4.860 4.860 4.640 4.700 39,875 -0.19(-3.89%)
Dec 22, 2020 4.840 4.915 4.820 4.890 5,757 +0.10(+2.09%)
Dec 21, 2020 4.950 5.005 4.760 4.790 29,664 -0.28(-5.52%)
Dec 18, 2020 4.990 5.260 4.950 5.070 40,000 +0.03(+0.60%)
Dec 17, 2020 4.820 5.080 4.820 5.040 23,431 +0.30(+6.33%)
Dec 16, 2020 4.880 4.936 4.740 4.740 36,189 -0.20(-4.05%)
Dec 15, 2020 5.300 5.322 4.870 4.940 66,462 -0.36(-6.79%)
Dec 14, 2020 5.490 5.500 5.200 5.300 24,463 -0.17(-3.11%)
Dec 11, 2020 5.430 5.560 5.350 5.470 15,700 -0.01(-0.18%)
Dec 10, 2020 5.580 5.586 5.330 5.480 26,540 -0.12(-2.14%)
Dec 09, 2020 5.570 5.630 5.490 5.600 20,593 +0.08(+1.45%)
Dec 08, 2020 5.500 5.630 5.500 5.520 38,081 -0.06(-1.08%)
Dec 07, 2020 5.290 5.750 5.200 5.580 48,962 +0.28(+5.28%)
Dec 04, 2020 5.330 5.400 5.280 5.300 18,500 -0.06(-1.12%)
Dec 03, 2020 5.390 5.480 5.340 5.360 25,234 -0.19(-3.42%)
Dec 02, 2020 5.440 5.550 5.166 5.550 76,619 +0.02(+0.36%)
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.
 
bottom clear