Italia markets open in 2 hours 35 minutes

Medallion Financial Corp. (MFIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,010,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20248,008,098,008,018,0141.100
21 mag 20247,958,087,958,018,0148.500
20 mag 20247,958,027,867,987,9850.300
17 mag 20247,998,007,837,967,9643.400
16 mag 20248,058,147,988,008,0026.700
15 mag 20248,008,148,008,138,1352.600
14 mag 20247,908,137,908,088,08109.900
14 mag 20240.1 Dividendo
13 mag 20247,988,177,988,077,9751.000
10 mag 20247,768,007,727,987,8841.300
09 mag 20247,927,937,757,757,6588.100
08 mag 20247,737,957,737,877,7738.200
07 mag 20248,048,207,847,917,8147.900
06 mag 20248,008,227,948,138,0368.900
03 mag 20247,968,007,847,977,8743.500
02 mag 20247,887,967,757,857,7548.800
01 mag 20247,437,907,387,767,6656.000
30 apr 20247,877,897,347,367,27105.500
29 apr 20247,958,037,847,857,7551.700
26 apr 20247,967,987,807,917,8139.700
25 apr 20248,128,127,828,027,9251.100
24 apr 20248,108,328,038,288,1848.300
23 apr 20247,708,227,708,168,06108.400
22 apr 20247,757,927,627,637,54330.900
19 apr 20247,827,907,707,797,6931.700
18 apr 20247,767,977,697,887,78108.800
17 apr 20247,807,907,737,737,6319.500
16 apr 20247,677,967,557,817,7194.600
15 apr 20247,677,827,567,747,6466.700
12 apr 20247,857,857,557,737,6342.100
11 apr 20247,627,877,597,827,7247.100
10 apr 20247,927,997,437,547,45152.300
09 apr 20247,848,007,718,007,9090.600
08 apr 20248,008,007,737,777,6790.600
05 apr 20247,928,067,927,997,8936.400
04 apr 20248,068,237,927,927,8248.600
03 apr 20247,998,097,888,017,9133.500
02 apr 20248,018,237,897,957,8577.200
01 apr 20247,998,117,778,077,9788.400
28 mar 20247,927,987,837,917,8157.600
27 mar 20247,777,947,627,877,7745.300
26 mar 20247,807,867,737,777,6755.300
25 mar 20247,677,797,677,797,6948.100
22 mar 20247,817,927,677,727,62323.100
21 mar 20247,577,877,577,877,7786.000
20 mar 20247,317,757,307,757,65110.000
19 mar 20247,337,387,057,307,21224.300
18 mar 20247,597,797,407,517,4252.700
15 mar 20247,858,017,427,667,57219.400
14 mar 20247,827,967,637,837,73106.300
14 mar 20240.1 Dividendo
13 mar 20247,938,077,817,927,7276.100
12 mar 20247,767,967,667,877,67122.400
11 mar 20248,058,057,347,767,57185.700
08 mar 20248,388,568,058,097,89108.600
07 mar 20248,468,558,118,408,1976.000
06 mar 20248,188,578,168,378,16150.100
05 mar 20248,208,428,128,147,9468.300
04 mar 20248,028,318,028,187,9887.600
01 mar 20247,698,097,547,987,78108.900
29 feb 20247,537,977,537,737,54104.700
28 feb 20247,837,837,437,557,36125.600
27 feb 20247,998,077,857,907,70118.700
26 feb 20248,408,588,018,077,87154.600
23 feb 20248,168,488,008,398,18121.200
22 feb 20248,058,258,008,037,83138.400
21 feb 20249,709,706,928,017,811.179.000
20 feb 20249,009,968,969,809,56156.000
16 feb 20249,249,308,748,978,75161.000
15 feb 20249,609,719,319,359,1256.600
14 feb 20249,579,679,509,629,3827.300
13 feb 20249,739,739,189,359,1271.700
12 feb 20249,9710,069,839,839,5962.300
09 feb 20249,9810,079,909,999,7452.700
08 feb 20249,8810,129,7810,069,8140.200
07 feb 202410,1310,139,829,839,5956.500
06 feb 20249,8710,109,8010,099,8468.000
05 feb 202410,0210,059,849,939,6846.400
02 feb 202410,0710,079,9010,049,7930.700
01 feb 202410,1010,149,5910,149,89118.000
31 gen 20249,8310,099,8310,079,82102.300
30 gen 20249,839,869,519,839,5947.900
29 gen 20249,959,979,659,839,5960.100
26 gen 202410,0710,0910,0010,059,8027.700
25 gen 202410,0510,109,9310,039,7828.000
24 gen 20249,889,959,879,929,6725.200
23 gen 202410,0610,069,779,859,6156.400
22 gen 20249,8310,109,8310,039,7869.100
19 gen 20249,879,949,809,839,5936.800
18 gen 20249,729,849,659,849,6060.500
17 gen 20249,589,699,519,699,4543.100
16 gen 20249,919,969,619,679,4359.800
12 gen 20249,9910,029,879,919,6639.100
11 gen 20249,889,979,709,939,6834.600
10 gen 20249,769,969,769,949,6951.400
09 gen 20249,909,929,549,819,5754.400
08 gen 20249,9410,109,939,989,7336.600
05 gen 202410,0010,129,919,939,68151.300
04 gen 20249,9110,019,909,949,6954.400
03 gen 20249,9010,049,879,929,67128.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...