Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medallion Fin Cp
(NQ:
MFIN
)
8.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
May 13, 2024
7.881
8.069
7.876
7.970
51,666
+0.09(+1.13%)
May 10, 2024
7.664
7.901
7.624
7.881
41,844
+0.23(+2.97%)
May 09, 2024
7.822
7.832
7.654
7.654
89,169
-0.12(-1.52%)
May 08, 2024
7.634
7.851
7.634
7.772
38,639
-0.04(-0.51%)
May 07, 2024
7.940
8.098
7.743
7.812
48,520
-0.22(-2.71%)
May 06, 2024
7.901
8.118
7.842
8.029
69,730
+0.16(+2.01%)
May 03, 2024
7.861
7.901
7.743
7.871
44,021
+0.12(+1.53%)
May 02, 2024
7.782
7.861
7.654
7.753
49,428
+0.09(+1.16%)
May 01, 2024
7.338
7.802
7.289
7.664
56,730
+0.40(+5.43%)
Apr 30, 2024
7.772
7.792
7.249
7.269
106,850
-0.48(-6.24%)
Apr 29, 2024
7.851
7.931
7.743
7.753
52,343
-0.06(-0.76%)
Apr 26, 2024
7.861
7.881
7.703
7.812
40,165
-0.11(-1.37%)
Apr 25, 2024
8.019
8.019
7.722
7.921
51,692
-0.26(-3.14%)
Apr 24, 2024
8.000
8.217
7.931
8.177
48,924
+0.12(+1.47%)
Apr 23, 2024
7.605
8.118
7.605
8.059
109,754
+0.52(+6.95%)
Apr 22, 2024
7.654
7.822
7.526
7.535
335,082
-0.16(-2.05%)
Apr 19, 2024
7.723
7.802
7.605
7.693
32,133
-0.09(-1.14%)
Apr 18, 2024
7.664
7.871
7.595
7.782
110,127
+0.15(+1.94%)
Apr 17, 2024
7.703
7.802
7.634
7.634
19,758
-0.08(-1.02%)
Apr 16, 2024
7.575
7.861
7.456
7.713
95,793
+0.07(+0.90%)
Apr 15, 2024
7.575
7.723
7.466
7.644
67,486
+0.01(+0.13%)
Apr 12, 2024
7.753
7.753
7.456
7.634
42,670
-0.09(-1.15%)
Apr 11, 2024
7.516
7.772
7.496
7.723
47,706
+0.28(+3.71%)
Apr 10, 2024
7.822
7.891
7.333
7.447
154,215
-0.45(-5.75%)
Apr 09, 2024
7.743
7.901
7.615
7.901
91,709
+0.23(+2.96%)
Apr 08, 2024
7.901
7.901
7.634
7.674
91,773
-0.22(-2.75%)
Apr 05, 2024
7.822
7.960
7.822
7.891
36,875
+0.07(+0.88%)
Apr 04, 2024
7.960
8.128
7.822
7.822
49,194
-0.09(-1.12%)
Apr 03, 2024
7.891
7.990
7.782
7.911
33,917
+0.06(+0.75%)
Apr 02, 2024
7.911
8.128
7.792
7.851
78,140
-0.12(-1.49%)
Apr 01, 2024
7.891
8.011
7.674
7.970
89,555
+0.16(+2.02%)
Mar 28, 2024
7.822
7.881
7.733
7.812
58,355
+0.04(+0.51%)
Mar 27, 2024
7.674
7.842
7.527
7.772
45,848
+0.10(+1.29%)
Mar 26, 2024
7.703
7.763
7.634
7.674
55,985
-0.02(-0.26%)
Mar 25, 2024
7.575
7.693
7.575
7.693
48,656
+0.07(+0.91%)
Mar 22, 2024
7.713
7.822
7.575
7.624
327,180
-0.15(-1.91%)
Mar 21, 2024
7.476
7.772
7.476
7.772
87,039
+0.12(+1.55%)
Mar 20, 2024
7.219
7.654
7.210
7.654
111,373
+0.44(+6.16%)
Mar 19, 2024
7.239
7.289
6.963
7.210
227,136
-0.21(-2.80%)
Mar 18, 2024
7.496
7.693
7.308
7.417
53,361
-0.15(-1.96%)
Mar 15, 2024
7.753
7.911
7.328
7.565
222,104
-0.17(-2.17%)
Mar 14, 2024
7.723
7.861
7.536
7.733
107,628
+0.01(+0.13%)
Mar 13, 2024
7.733
7.869
7.616
7.723
78,039
+0.05(+0.64%)
Mar 12, 2024
7.567
7.762
7.470
7.674
125,564
+0.11(+1.42%)
Mar 11, 2024
7.850
7.850
7.158
7.567
190,394
-0.32(-4.08%)
Mar 08, 2024
8.172
8.347
7.850
7.889
111,347
-0.30(-3.69%)
Mar 07, 2024
8.250
8.337
7.904
8.191
77,933
+0.03(+0.36%)
Mar 06, 2024
7.977
8.356
7.957
8.162
153,925
+0.22(+2.83%)
Mar 05, 2024
7.996
8.211
7.918
7.938
70,000
-0.04(-0.49%)
Mar 04, 2024
7.821
8.103
7.821
7.977
89,883
+0.20(+2.51%)
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
.