Premium
Medallion Financial Corporation (MFIN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.793650793651 | 10.08 | 10.3799 | 9.82 | 34844 | 9.95097427 | CS |
| 4 | 0.29 | 2.98661174047 | 9.71 | 10.45 | 9.36 | 118027 | 10.00864762 | CS |
| 12 | 0.48 | 5.04201680672 | 9.52 | 10.45 | 8.85 | 86476 | 9.75949513 | CS |
| 26 | -0.14 | -1.38067061144 | 10.14 | 11 | 7.85 | 69445 | 9.67187128 | CS |
| 52 | 0.27 | 2.77492291881 | 9.73 | 11 | 7.85 | 57313 | 9.86919972 | CS |
| 156 | 2.45 | 32.4503311258 | 7.55 | 11 | 6.275 | 64778 | 8.96904996 | CS |
| 260 | 1.53 | 18.0637544274 | 8.47 | 11 | 3.5 | 77638 | 8.07516726 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 9.97 | 0.14 | 1.42 | 9.82 | 10.005 | 9.82 | 41356 |
| 1783550100 | 9.83 | -0.11 | -1.11 | 9.88 | 10.37 | 9.82 | 32373 |
| 1783463700 | 9.94 | -0.1 | -1.00 | 10.09 | 10.3799 | 9.88 | 27148 |
| 1783377300 | 10.04 | -0.08 | -0.79 | 10.08 | 10.16 | 9.98 | 38499 |
| 1783031700 | 10.12 | -0.22 | -2.13 | 10.34 | 10.39 | 10.0201 | 35409 |
| 1782945300 | 10.34 | 0.13 | 1.27 | 10.22 | 10.38 | 10.0094 | 95458 |
| 1782858900 | 10.21 | -0.09 | -0.87 | 10.27 | 10.325 | 10.15 | 112856 |
| 1782772500 | 10.3 | 0 | 0.00 | 10.23 | 10.3 | 9.9901 | 96371 |
| 1782513300 | 10.3 | 0.33 | 3.31 | 10 | 10.45 | 9.91 | 532085 |
| 1782426900 | 9.97 | 0.02 | 0.20 | 9.96 | 10 | 9.89 | 37327 |
| 1782340500 | 9.95 | 0.29 | 3.00 | 9.61 | 10.15 | 9.49 | 132440 |
| 1782254100 | 9.66 | 0.28 | 2.99 | 9.4 | 9.8 | 9.4 | 80621 |
| 1782167700 | 9.38 | -0.15 | -1.57 | 9.53 | 9.66 | 9.36 | 35527 |
| 1781822100 | 9.53 | 0.01 | 0.11 | 9.59 | 9.69 | 9.38 | 81796 |
| 1781735700 | 9.52 | -0.35 | -3.55 | 9.8699999 | 9.93 | 9.47 | 75231 |
| 1781649300 | 9.8699999 | 0.02 | 0.20 | 9.9 | 10.085 | 9.82 | 547185 |
| 1781562900 | 9.85 | 0.04 | 0.41 | 9.82 | 9.92 | 9.76 | 61578 |
| 1781303700 | 9.81 | 0 | 0.00 | 9.71 | 9.95 | 9.71 | 61217 |
| 1781217300 | 9.81 | -0.09 | -0.91 | 9.95 | 10.19 | 9.75 | 106890 |
| 1781130900 | 9.9 | 0.27 | 2.80 | 9.68 | 9.95 | 9.68 | 480447 |
| 1781044500 | 9.63 | -0.01 | -0.10 | 9.61 | 9.85 | 9.61 | 62661 |
| 1780958100 | 9.64 | 0.08 | 0.84 | 9.59 | 9.75 | 9.574 | 38963 |
| 1780698900 | 9.56 | -0.07 | -0.73 | 9.63 | 9.695 | 9.5399999 | 59247 |
| 1780612500 | 9.63 | 0.06 | 0.63 | 9.56 | 9.8699999 | 9.56 | 47789 |
| 1780526100 | 9.57 | -0.26 | -2.60 | 9.7 | 9.765 | 9.55 | 42408 |
| 1780439700 | 9.825 | -0.03 | -0.25 | 9.71 | 9.9 | 9.71 | 42628 |
| 1780353300 | 9.85 | 0.12 | 1.23 | 9.74 | 9.9 | 9.6 | 77609 |
| 1780094100 | 9.73 | 0.06 | 0.62 | 9.59 | 9.855 | 9.57 | 85147 |
| 1780007700 | 9.67 | 0.08 | 0.83 | 9.52 | 9.695 | 9.445 | 38843 |
| 1779921300 | 9.59 | 0 | 0.00 | 9.61 | 9.73 | 9.48 | 28456 |
| 1779834900 | 9.59 | 0.16 | 1.70 | 9.3699999 | 9.75 | 9.3699999 | 54915 |
| 1779489300 | 9.43 | -0.09 | -0.95 | 9.51 | 9.55 | 9.2701 | 28644 |
| 1779402900 | 9.52 | 0.07 | 0.74 | 9.46 | 9.6399 | 9.2501 | 52439 |
| 1779316500 | 9.45 | 0.13 | 1.39 | 9.3 | 9.68 | 9.26 | 55439 |
| 1779230100 | 9.32 | -0.31 | -3.22 | 9.55 | 9.7899 | 9.2899999 | 48440 |
| 1779143700 | 9.63 | 0.1 | 1.05 | 9.57 | 9.75 | 9.4210999 | 63856 |
| 1778884500 | 9.53 | -0.15 | -1.55 | 9.55 | 9.6925 | 9.395 | 116536 |
| 1778798100 | 9.68 | 0.31 | 3.31 | 9.46 | 9.73 | 9.46 | 47170 |
| 1778711700 | 9.3699999 | 0.09 | 0.97 | 9.19 | 9.39 | 9.19 | 51415 |
| 1778625300 | 9.28 | -0.1 | -1.07 | 9.33 | 9.33 | 9.11 | 75549 |
| 1778538900 | 9.38 | -0.28 | -2.90 | 9.272 | 9.59 | 9.272 | 48793 |
| 1778279700 | 9.66 | 0.1 | 1.05 | 9.56 | 9.81 | 9.5399999 | 57913 |
| 1778193300 | 9.56 | 0.15 | 1.59 | 9.49 | 9.65 | 9.49 | 139574 |
| 1778106900 | 9.41 | 0.14 | 1.51 | 9.28 | 9.5 | 9.28 | 63143 |
| 1778020500 | 9.27 | 0.06 | 0.65 | 9.32 | 9.5 | 9.24 | 115544 |
| 1777934100 | 9.21 | 0.35 | 3.95 | 8.86 | 9.315 | 8.86 | 83921 |
| 1777674900 | 8.86 | -0.3 | -3.28 | 9.19 | 9.3524 | 8.85 | 34659 |
| 1777588500 | 9.16 | -0.1 | -1.08 | 9.17 | 9.6472 | 9.15 | 86772 |
| 1777502100 | 9.26 | -0.15 | -1.59 | 9.26 | 9.5 | 9.26 | 23639 |
| 1777415700 | 9.41 | -0.08 | -0.84 | 9.49 | 9.61 | 9.41 | 25416 |
| 1777329300 | 9.49 | 0.09 | 0.96 | 9.32 | 9.5899 | 9.2505 | 32874 |
| 1777070100 | 9.4 | -0.02 | -0.21 | 9.36 | 9.67 | 9.19 | 28801 |
| 1776983700 | 9.42 | -0.17 | -1.77 | 9.57 | 9.6199999 | 9.36 | 66223 |
| 1776897300 | 9.59 | 0.17 | 1.80 | 9.48 | 10.02 | 9.3501 | 73171 |
| 1776810900 | 9.42 | -0.03 | -0.32 | 9.3699999 | 9.5 | 9.3699999 | 26029 |
| 1776724500 | 9.45 | -0.09 | -0.94 | 9.47 | 9.6094 | 9.295 | 129642 |
| 1776465300 | 9.5399999 | 0.12 | 1.27 | 9.52 | 10 | 9.2963 | 63054 |
| 1776378900 | 9.42 | 0.2 | 2.17 | 9.17 | 9.44 | 9.17 | 48880 |
| 1776292500 | 9.22 | 0.1 | 1.10 | 9.07 | 9.27 | 8.985 | 45282 |
| 1776206100 | 9.1199999 | 0.1 | 1.11 | 8.96 | 9.185 | 8.9301 | 33109 |
| 1776119700 | 9.02 | 0.19 | 2.15 | 8.83 | 9.0399999 | 8.81 | 33729 |
| 1775860500 | 8.83 | -0.14 | -1.51 | 8.97 | 8.97 | 8.67 | 182743 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
