Medallion Fin Cp (NQ: MFIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	5.927	6.616	5.927	6.361	160,025	+0.59(+10.13%)
May 05, 2023	5.616	5.889	5.578	5.776	71,024	+0.33(+6.07%)
May 04, 2023	5.719	6.058	5.427	5.446	84,555	-0.36(-6.18%)
May 03, 2023	6.012	6.427	5.691	5.804	133,622	-0.12(-2.07%)
May 02, 2023	6.106	6.106	5.323	5.927	118,002	+0.02(+0.32%)
May 01, 2023	6.418	6.559	5.908	5.908	136,526	+0.30(+5.39%)
Apr 28, 2023	5.814	6.125	5.483	5.606	111,944	-0.21(-3.57%)
Apr 27, 2023	5.738	6.163	5.738	5.814	7,737	+0.08(+1.32%)
Apr 26, 2023	5.814	5.965	5.522	5.738	46,827	-0.03(-0.49%)
Apr 25, 2023	6.106	6.446	5.738	5.767	77,372	-0.39(-6.29%)
Apr 24, 2023	6.116	6.459	6.058	6.153	18,028	+0.09(+1.56%)
Apr 21, 2023	6.172	6.389	6.021	6.059	38,670	-0.22(-3.46%)
Apr 20, 2023	6.323	6.399	6.040	6.276	32,444	-0.02(-0.30%)
Apr 19, 2023	6.144	6.405	6.144	6.295	32,591	+0.14(+2.30%)
Apr 18, 2023	6.229	6.342	5.993	6.153	93,062	-0.08(-1.36%)
Apr 17, 2023	6.408	6.408	6.238	6.238	43,700	-0.15(-2.36%)
Apr 14, 2023	6.352	6.526	6.286	6.389	55,868	+0.11(+1.80%)
Apr 13, 2023	6.389	6.526	6.276	6.276	51,168	-0.11(-1.77%)
Apr 12, 2023	6.446	6.555	6.323	6.389	59,285	-0.08(-1.17%)
Apr 11, 2023	6.654	6.861	6.427	6.465	62,040	-0.14(-2.14%)
Apr 10, 2023	6.446	6.739	6.418	6.607	48,230	+0.17(+2.56%)
Apr 06, 2023	6.352	6.806	6.352	6.441	13,782	+0.11(+1.71%)
Apr 05, 2023	6.418	6.583	6.295	6.333	83,550	-0.09(-1.47%)
Apr 04, 2023	6.748	6.842	6.418	6.427	69,418	-0.24(-3.54%)
Apr 03, 2023	6.833	7.022	6.536	6.663	146,927	-0.58(-7.95%)
Mar 31, 2023	7.220	7.325	7.116	7.239	33,572	-0.02(-0.26%)
Mar 30, 2023	7.192	7.352	7.182	7.258	34,241	+0.01(+0.13%)
Mar 29, 2023	7.229	7.409	7.107	7.248	44,927	-0.02(-0.26%)
Mar 28, 2023	7.258	7.324	7.192	7.267	52,720	+0.06(+0.79%)
Mar 27, 2023	7.107	7.371	7.107	7.211	25,064	+0.04(+0.53%)
Mar 24, 2023	7.229	7.411	6.758	7.173	27,570	-0.05(-0.65%)
Mar 23, 2023	7.446	7.550	7.211	7.220	24,618	-0.20(-2.67%)
Mar 22, 2023	7.645	7.645	7.343	7.418	45,936	-0.12(-1.63%)
Mar 21, 2023	7.324	7.673	7.126	7.541	63,603	+0.30(+4.17%)
Mar 20, 2023	7.126	7.428	7.022	7.239	90,689	+0.26(+3.79%)
Mar 17, 2023	7.163	7.589	6.805	6.975	141,037	-0.18(-2.51%)
Mar 16, 2023	7.003	7.366	7.003	7.154	26,527	+0.02(+0.26%)
Mar 15, 2023	7.390	7.550	6.975	7.135	38,365	-0.47(-6.20%)
Mar 14, 2023	7.673	7.796	7.465	7.607	70,099	+0.12(+1.64%)
Mar 13, 2023	7.531	7.662	7.288	7.484	85,503	-0.21(-2.79%)
Mar 10, 2023	7.671	7.849	7.400	7.699	60,621	-0.05(-0.60%)
Mar 09, 2023	8.087	8.087	7.746	7.746	39,394	-0.21(-2.70%)
Mar 08, 2023	8.157	8.185	7.923	7.961	108,242	+0.06(+0.71%)
Mar 07, 2023	8.017	8.307	7.840	7.905	37,622	-0.21(-2.53%)
Mar 06, 2023	7.923	8.194	7.821	8.110	65,363	+0.20(+2.48%)
Mar 03, 2023	7.970	8.036	7.769	7.914	36,325	-0.03(-0.35%)
Mar 02, 2023	7.858	8.073	7.793	7.942	42,651	+0.01(+0.12%)

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.