Premium
Medallion Financial Corporation (MFIN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -3.82882882883 | 8.88 | 9 | 8.17 | 36132 | 8.50621608 | CS |
| 4 | -0.81 | -8.66310160428 | 9.35 | 9.6199 | 8.17 | 39333 | 8.99371539 | CS |
| 12 | -1.09 | -11.3187954309 | 9.63 | 10.5 | 8.17 | 53087 | 9.55316449 | CS |
| 26 | 0.61 | 7.69230769231 | 7.93 | 10.5 | 7.395 | 51594 | 9.0158301 | CS |
| 52 | -0.84 | -8.9552238806 | 9.38 | 10.5 | 6.48 | 84910 | 8.2442121 | CS |
| 156 | 1.08 | 14.4772117962 | 7.46 | 10.5 | 5.42 | 74025 | 8.09555035 | CS |
| 260 | 1.91 | 28.8084464555 | 6.63 | 10.5 | 1.29 | 93237 | 6.43826515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.5399999 | 0.07 | 0.83 | 8.59 | 8.7284 | 8.49 | 24961 |
| 1739489700 | 8.47 | 0.19 | 2.29 | 8.35 | 8.48 | 8.17 | 30774 |
| 1739403300 | 8.28 | -0.32 | -3.72 | 8.51 | 8.575 | 8.28 | 63986 |
| 1739316900 | 8.6 | -0.11 | -1.26 | 8.67 | 8.72 | 8.5285 | 40196 |
| 1739230500 | 8.71 | -0.1 | -1.14 | 8.83 | 8.845 | 8.6126 | 20644 |
| 1738971300 | 8.81 | -0.17 | -1.89 | 8.88 | 9 | 8.795 | 25059 |
| 1738884900 | 8.98 | 0.05 | 0.56 | 9.02 | 9.0399999 | 8.93 | 19416 |
| 1738798500 | 8.93 | 0.01 | 0.11 | 8.93 | 9.06 | 8.82 | 26076 |
| 1738712100 | 8.92 | -0.04 | -0.45 | 8.93 | 9.1 | 8.7388 | 26603 |
| 1738625700 | 8.96 | 0.01 | 0.11 | 8.95 | 9.09 | 8.73 | 53468 |
| 1738366500 | 8.95 | -0.5 | -5.29 | 9.3 | 9.38 | 8.7449999 | 53578 |
| 1738280100 | 9.45 | -0.09 | -0.94 | 9.57 | 9.6199 | 9.44 | 21510 |
| 1738193700 | 9.5399999 | 0.07 | 0.74 | 9.45 | 9.57 | 9.2347 | 42236 |
| 1738107300 | 9.47 | 0.15 | 1.61 | 9.28 | 9.47 | 9.1881 | 40020 |
| 1738020900 | 9.32 | 0.3 | 3.33 | 8.95 | 9.345 | 8.95 | 46295 |
| 1737761700 | 9.02 | -0.03 | -0.33 | 8.91 | 9.15 | 8.88 | 85020 |
| 1737675300 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1737588900 | 9.05 | -0.37 | -3.93 | 9.38 | 9.44 | 9.05 | 46535 |
| 1737502500 | 9.42 | 0.1 | 1.07 | 9.3257 | 9.47 | 9.32 | 24750 |
| 1737156900 | 9.32 | -0.02 | -0.21 | 9.35 | 9.405 | 9.24 | 41824 |
| 1737070500 | 9.34 | -0.15 | -1.58 | 9.51 | 9.5206 | 9.3397 | 31647 |
| 1736984100 | 9.49 | 0.26 | 2.82 | 9.45 | 9.49 | 9.35 | 19304 |
| 1736897700 | 9.23 | 0.07 | 0.76 | 9.15 | 9.2899999 | 9.055 | 25636 |
| 1736811300 | 9.16 | 0.13 | 1.44 | 8.9 | 9.16 | 8.81 | 21760 |
| 1736552100 | 9.03 | -0.12 | -1.31 | 9.0399999 | 9.05 | 8.74 | 58436 |
| 1736379300 | 9.15 | -0.25 | -2.66 | 9.38 | 9.38 | 9.045 | 27527 |
| 1736292900 | 9.4 | 0.03 | 0.32 | 9.44 | 9.49 | 9.22 | 46992 |
| 1736206500 | 9.3699999 | -0.12 | -1.26 | 9.53 | 9.53 | 9.3135999 | 41672 |
| 1735947300 | 9.49 | 0.3 | 3.26 | 9.35 | 9.49 | 9.22 | 41703 |
| 1735860900 | 9.19 | -0.2 | -2.13 | 9.45 | 9.53 | 9.09 | 84812 |
| 1735688100 | 9.39 | 0.04 | 0.43 | 9.3699999 | 9.53 | 9.19 | 72111 |
| 1735601700 | 9.35 | -0.02 | -0.21 | 9.28 | 9.55 | 9.225 | 63430 |
| 1735342500 | 9.3699999 | -0.31 | -3.20 | 9.595 | 9.595 | 9.31 | 25068 |
| 1735256100 | 9.68 | 0.1 | 1.04 | 9.6 | 9.72 | 9.5 | 32173 |
| 1735077840 | 9.58 | 0.17 | 1.81 | 9.42 | 9.655 | 9.3505 | 30098 |
| 1734996900 | 9.41 | -0.37 | -3.78 | 9.76 | 9.86 | 9.38 | 59374 |
| 1734737700 | 9.78 | 0.17 | 1.77 | 9.6 | 9.8699999 | 9.6 | 112080 |
| 1734651300 | 9.61 | -0.06 | -0.62 | 9.75 | 9.885 | 9.545 | 32138 |
| 1734564900 | 9.67 | -0.25 | -2.52 | 9.89 | 10.11 | 9.67 | 62941 |
| 1734478500 | 9.92 | -0.3 | -2.94 | 10.0094 | 10.22 | 9.8301 | 45813 |
| 1734392100 | 10.22 | 0.07 | 0.69 | 10.1915 | 10.28 | 10.08 | 77512 |
| 1734132900 | 10.15 | -0.17 | -1.65 | 10.325 | 10.36 | 10.11 | 32441 |
| 1734046500 | 10.32 | 0.16 | 1.57 | 10.18 | 10.5 | 10.04 | 221843 |
| 1733960100 | 10.16 | 0.09 | 0.89 | 10.01 | 10.45 | 9.9 | 265568 |
| 1733873700 | 10.07 | 0.7 | 7.47 | 9.3699999 | 10.07 | 9.32 | 200594 |
| 1733787300 | 9.3699999 | -0.14 | -1.47 | 9.51 | 9.545 | 9.3699999 | 27242 |
| 1733528100 | 9.51 | -0.13 | -1.35 | 9.5492 | 9.56 | 9.46 | 20910 |
| 1733441700 | 9.64 | 0.06 | 0.63 | 9.6 | 9.65 | 9.4801 | 27593 |
| 1733355300 | 9.58 | -0.04 | -0.42 | 9.59 | 9.6359999 | 9.4766999 | 18237 |
| 1733268900 | 9.6199999 | -0.03 | -0.31 | 9.75 | 9.75 | 9.5661 | 31637 |
| 1733182500 | 9.65 | 0.23 | 2.44 | 9.45 | 9.7058 | 9.3 | 63462 |
| 1732917840 | 9.42 | 0 | 0.00 | 9.441 | 9.57 | 9.3542 | 31055 |
| 1732750500 | 9.42 | -0.04 | -0.42 | 9.5 | 9.6099 | 9.39 | 49554 |
| 1732664100 | 9.46 | 0 | 0.00 | 9.3267 | 9.56 | 9.325 | 47160 |
| 1732577700 | 9.46 | -0.1 | -1.05 | 9.6 | 9.61 | 9.44 | 45979 |
| 1732318500 | 9.56 | -0.01 | -0.10 | 9.63 | 9.66 | 9.51 | 63222 |
| 1732232100 | 9.57 | 0.07 | 0.74 | 9.51 | 9.703262 | 9.49 | 57593 |
| 1732145700 | 9.5 | -0.08 | -0.84 | 9.57 | 9.59 | 9.4 | 72607 |
| 1732059300 | 9.58 | 0.08 | 0.84 | 9.484 | 9.58 | 9.35 | 64470 |
| 1731972900 | 9.5 | -0.03 | -0.31 | 9.59 | 9.6557 | 9.5 | 40525 |
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
