Medallion Financ Rg
MFIN
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:58
Bid
Volume 		Ask
08/14/2026 - 21:59:58
Ask
Volume
11.48
+0.05 ( +0.44% )
11.48
300
11.51
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 11.48
08/14/2026 23:20 � 11.48
08/14/2026 22:30 � 11.48
08/14/2026 22:00 � 11.48
08/14/2026 22:00 10197 11.48
08/14/2026 21:59 17 11.49
08/14/2026 21:59 18 11.49
08/14/2026 21:59 1 11.49
08/14/2026 21:59 1 11.49
08/14/2026 21:59 27 11.49
08/14/2026 21:59 36 11.49
08/14/2026 21:59 1482 11.50
08/14/2026 21:59 23 11.50
08/14/2026 21:59 16 11.50
08/14/2026 21:59 160 11.50
08/14/2026 21:59 100 11.50
08/14/2026 21:59 16 11.50
08/14/2026 21:59 16 11.50
08/14/2026 21:59 16 11.50
08/14/2026 21:59 100 11.50
08/14/2026 21:59 4 11.50
08/14/2026 21:59 94 11.50
08/14/2026 21:59 4 11.50
08/14/2026 21:59 45 11.50
08/14/2026 21:59 310 11.50
08/14/2026 21:59 10 11.50
08/14/2026 21:59 15 11.50
08/14/2026 21:59 31 11.50
08/14/2026 21:59 16 11.50
08/14/2026 21:59 18 11.49
08/14/2026 21:58 1 11.49
08/14/2026 21:58 1 11.495
08/14/2026 21:57 13 11.50
08/14/2026 21:57 1 11.50
08/14/2026 21:57 2 11.50
08/14/2026 21:57 1 11.50
08/14/2026 21:57 1 11.50
08/14/2026 21:57 1 11.50
08/14/2026 21:57 1 11.50
08/14/2026 21:57 1 11.50
08/14/2026 21:57 1 11.50
08/14/2026 21:57 1 11.50
08/14/2026 21:57 29 11.50
08/14/2026 21:57 3 11.50
08/14/2026 21:57 9 11.50
08/14/2026 21:56 12 11.51
08/14/2026 21:56 4 11.51
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 1 11.52
08/14/2026 21:56 10 11.52
08/14/2026 21:55 7 11.525
08/14/2026 21:55 16 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 1 11.52
08/14/2026 21:54 10 11.52
08/14/2026 21:54 16 11.52
08/14/2026 21:54 15 11.53
08/14/2026 21:53 28 11.525
08/14/2026 21:53 4 11.52
08/14/2026 21:53 8 11.52
08/14/2026 21:53 8 11.52
08/14/2026 21:52 6 11.52
08/14/2026 21:52 100 11.51
08/14/2026 21:52 12 11.51
08/14/2026 21:51 1 11.50
08/14/2026 21:51 31 11.505
08/14/2026 21:51 11 11.505
08/14/2026 21:51 4 11.505
08/14/2026 21:50 1 11.50
08/14/2026 21:50 4 11.505
08/14/2026 21:50 3 11.50
08/14/2026 21:50 100 11.51
08/14/2026 21:50 2 11.51
08/14/2026 21:50 2 11.51
08/14/2026 21:50 2 11.51
08/14/2026 21:50 2 11.51
08/14/2026 21:50 2 11.51
08/14/2026 21:50 20 11.51
08/14/2026 21:50 1 11.51
08/14/2026 21:50 2 11.51
08/14/2026 21:50 2 11.51
08/14/2026 21:50 2 11.51
08/14/2026 21:50 1 11.52
08/14/2026 21:50 1 11.51
08/14/2026 21:50 5 11.51
08/14/2026 21:50 5 11.51
08/14/2026 21:50 12 11.51
08/14/2026 21:50 2 11.52
08/14/2026 21:50 19 11.52
08/14/2026 21:49 1 11.52
08/14/2026 21:49 1 11.52
08/14/2026 21:49 1 11.52
08/14/2026 21:49 11 11.525
08/14/2026 21:49 1 11.52
08/14/2026 21:49 1 11.52
08/14/2026 21:49 1 11.52
08/14/2026 21:49 1 11.52
08/14/2026 21:49 14 11.53
08/14/2026 21:49 100 11.52
08/14/2026 21:49 16 11.52
08/14/2026 21:49 43 11.53
08/14/2026 21:49 1 11.53
08/14/2026 21:48 1 11.53
08/14/2026 21:48 14 11.53
08/14/2026 21:48 14 11.53
08/14/2026 21:48 47 11.53
08/14/2026 21:48 25 11.53
08/14/2026 21:48 1 11.53
08/14/2026 21:48 100 11.54
08/14/2026 21:48 100 11.54
08/14/2026 21:48 30 11.54
08/14/2026 21:48 100 11.54
08/14/2026 21:48 100 11.54
08/14/2026 21:48 70 11.54
08/14/2026 21:48 98 11.54
08/14/2026 21:48 2 11.54
08/14/2026 21:48 100 11.54
08/14/2026 21:48 2 11.54
08/14/2026 21:48 16 11.54
08/14/2026 21:48 6 11.535
08/14/2026 21:48 4 11.53
08/14/2026 21:48 15 11.53
08/14/2026 21:48 15 11.52
08/14/2026 21:48 25 11.52
08/14/2026 21:48 100 11.52
08/14/2026 21:48 16 11.52
08/14/2026 21:48 10 11.51
08/14/2026 21:48 26 11.51
08/14/2026 21:48 52 11.51
08/14/2026 21:48 12 11.50
08/14/2026 21:48 25 11.51
08/14/2026 21:48 12 11.51
08/14/2026 21:47 5 11.505
08/14/2026 21:46 15 11.505
08/14/2026 21:46 5 11.505
08/14/2026 21:45 5 11.505
08/14/2026 21:41 100 11.51
08/14/2026 21:41 100 11.51
08/14/2026 21:41 12 11.51
08/14/2026 21:41 12 11.51
08/14/2026 21:41 7 11.51
08/14/2026 21:41 16 11.52
08/14/2026 21:41 8 11.525
08/14/2026 21:40 1 11.51
08/14/2026 21:40 12 11.51
08/14/2026 21:40 336 11.51
08/14/2026 21:40 7 11.52
08/14/2026 21:40 16 11.52
08/14/2026 21:40 6 11.52
08/14/2026 21:39 4 11.52
08/14/2026 21:39 27 11.52
08/14/2026 21:39 20 11.52
08/14/2026 21:38 24 11.52
08/14/2026 21:38 26 11.52
08/14/2026 21:38 3 11.52
08/14/2026 21:38 10 11.52
08/14/2026 21:38 13 11.52
08/14/2026 21:38 5 11.52
08/14/2026 21:38 7 11.52
08/14/2026 21:36 64 11.51
08/14/2026 21:36 24 11.51
08/14/2026 21:36 2 11.51
08/14/2026 21:36 19 11.51
08/14/2026 21:36 10 11.51
08/14/2026 21:36 4 11.50
08/14/2026 21:36 29 11.50
08/14/2026 21:29 13 11.49
08/14/2026 21:29 11 11.49
08/14/2026 21:29 3 11.49
08/14/2026 21:29 5 11.49
08/14/2026 21:29 32 11.50
08/14/2026 21:29 3 11.50
08/14/2026 21:29 48 11.50
08/14/2026 21:26 14 11.49
08/14/2026 21:19 16 11.47
08/14/2026 21:19 1 11.46
08/14/2026 21:19 700 11.46
08/14/2026 21:19 6 11.46
08/14/2026 21:19 4 11.45
08/14/2026 21:19 33 11.45
08/14/2026 21:19 20 11.45
08/14/2026 21:19 49 11.45
08/14/2026 21:11 18 11.43
08/14/2026 21:08 51 11.45
08/14/2026 21:08 11 11.45
08/14/2026 21:08 14 11.45
08/14/2026 21:08 24 11.45
08/14/2026 21:06 16 11.44
08/14/2026 21:06 4 11.43
08/14/2026 21:06 17 11.43
08/14/2026 21:03 25 11.435
08/14/2026 21:02 1 11.435
08/14/2026 20:50 2 11.43
08/14/2026 20:50 2 11.43
08/14/2026 20:49 14 11.43
08/14/2026 20:45 1 11.45
08/14/2026 20:45 1 11.45
08/14/2026 20:45 16 11.43
08/14/2026 20:45 13 11.45
08/14/2026 20:45 100 11.44
08/14/2026 20:44 2 11.44
08/14/2026 20:44 14 11.44
08/14/2026 20:32 4 11.41
08/14/2026 20:27 2 11.44
08/14/2026 20:26 11 11.44
08/14/2026 20:26 10 11.43
08/14/2026 20:23 1 11.43
08/14/2026 20:23 4 11.42
08/14/2026 20:23 17 11.44
08/14/2026 20:23 10 11.44
08/14/2026 20:20 3 11.425
08/14/2026 20:19 100 11.425
08/14/2026 20:19 200 11.425
08/14/2026 20:19 100 11.425
08/14/2026 20:17 25 11.425
08/14/2026 20:16 1 11.43
08/14/2026 20:16 1 11.42
08/14/2026 20:15 15 11.42
08/14/2026 20:14 2 11.425
08/14/2026 20:14 1 11.42
08/14/2026 20:08 48 11.41
08/14/2026 19:55 10 11.44
08/14/2026 19:55 55 11.44
08/14/2026 19:53 693 11.44
08/14/2026 19:53 107 11.44
08/14/2026 19:50 5 11.43
08/14/2026 19:48 10 11.43
08/14/2026 19:48 1 11.44
08/14/2026 19:48 8 11.43
08/14/2026 19:48 25 11.43
08/14/2026 19:48 12 11.43
08/14/2026 19:34 1 11.40
08/14/2026 19:33 13 11.39
08/14/2026 19:33 10 11.39
08/14/2026 19:33 1 11.405
08/14/2026 19:29 49 11.42
08/14/2026 19:29 8 11.42
08/14/2026 19:22 1 11.40
08/14/2026 19:22 42 11.41
08/14/2026 19:22 12 11.41
08/14/2026 19:18 50 11.385
08/14/2026 18:59 47 11.385
08/14/2026 18:51 3 11.395
08/14/2026 18:51 9 11.38
08/14/2026 18:49 4 11.39
08/14/2026 18:38 100 11.415
08/14/2026 18:38 100 11.415
08/14/2026 18:38 10 11.40
08/14/2026 18:38 12 11.41
08/14/2026 18:33 12 11.41
08/14/2026 18:30 4 11.415
08/14/2026 18:18 10 11.43
08/14/2026 18:18 10 11.42
08/14/2026 18:18 1 11.42
08/14/2026 18:18 1 11.42
08/14/2026 18:10 1 11.42
08/14/2026 18:10 12 11.405