Breaking News Bar

Business News and Information

Medallion Fin Cp (NQ: MFIN )

7.600 USD +0.090 (+1.20%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 7.570 7.652 7.510 7.600 9,300 +0.09(+1.20%)
Apr 08, 2021 7.690 7.740 7.450 7.510 38,820 -0.09(-1.18%)
Apr 07, 2021 7.650 7.760 7.570 7.600 27,989 +0.07(+0.93%)
Apr 06, 2021 7.600 7.630 7.490 7.530 23,134 +0.00(+0.00%)
Apr 05, 2021 7.150 7.620 7.150 7.530 66,566 +0.34(+4.73%)
Apr 01, 2021 7.150 7.190 6.960 7.190 33,400 +0.14(+1.99%)
Mar 31, 2021 6.980 7.450 6.830 7.050 92,978 +0.00(+0.00%)
Mar 30, 2021 7.000 7.180 7.000 7.050 10,134 +0.04(+0.57%)
Mar 29, 2021 6.960 7.380 6.960 7.010 59,126 -0.04(-0.57%)
Mar 26, 2021 6.980 7.110 6.850 7.050 34,500 +0.05(+0.71%)
Mar 25, 2021 6.800 7.090 6.800 7.000 39,104 +0.15(+2.19%)
Mar 24, 2021 6.920 7.240 6.850 6.850 29,871 -0.08(-1.15%)
Mar 23, 2021 7.150 7.180 6.920 6.930 25,635 -0.18(-2.53%)
Mar 22, 2021 7.300 7.385 7.030 7.110 35,933 -0.23(-3.13%)
Mar 19, 2021 7.640 7.720 7.310 7.340 209,900 -0.37(-4.80%)
Mar 18, 2021 7.590 7.780 7.531 7.710 36,950 +0.05(+0.65%)
Mar 17, 2021 7.695 7.780 7.577 7.660 18,921 -0.04(-0.52%)
Mar 16, 2021 7.810 7.890 7.640 7.700 33,640 -0.18(-2.28%)
Mar 15, 2021 7.500 7.880 7.420 7.880 47,204 +0.32(+4.23%)
Mar 12, 2021 7.600 7.770 7.430 7.560 43,400 -0.11(-1.43%)
Mar 11, 2021 7.550 7.800 7.470 7.670 45,335 +0.17(+2.27%)
Mar 10, 2021 7.400 7.590 7.240 7.500 110,585 +0.22(+3.02%)
Mar 09, 2021 7.100 7.980 7.000 7.280 312,721 +0.20(+2.82%)
Mar 08, 2021 6.860 7.100 6.810 7.080 28,341 +0.16(+2.31%)
Mar 05, 2021 6.670 6.950 6.650 6.920 40,100 +0.13(+1.91%)
Mar 04, 2021 6.776 6.865 6.450 6.790 55,330 -0.19(-2.72%)
Mar 03, 2021 6.950 7.060 6.820 6.980 50,004 -0.01(-0.14%)
Mar 02, 2021 7.040 7.150 6.900 6.990 23,809 -0.16(-2.24%)
Mar 01, 2021 7.050 7.160 6.995 7.150 45,023 +0.22(+3.17%)
Feb 26, 2021 6.920 6.990 6.700 6.930 39,700 +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%)
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