NasdaqCM - Delayed Quote USD

Medallion Bank (MBNKP)

Compare
25.37 -0.38 (-1.48%)
At close: November 5 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 25.37 25.37 25.37 25.37 25.37 185
Nov 4, 2024 25.67 25.67 25.50 25.52 25.52 600
Nov 1, 2024 25.50 25.93 25.35 25.93 25.93 1,500
Oct 31, 2024 25.35 25.86 25.35 25.86 25.86 800
Oct 30, 2024 25.61 25.61 25.37 25.37 25.37 500
Oct 29, 2024 25.35 25.70 25.35 25.70 25.70 800
Oct 28, 2024 25.55 25.68 25.35 25.35 25.35 3,800
Oct 25, 2024 25.29 25.29 25.29 25.29 25.29 -
Oct 24, 2024 25.31 25.31 25.25 25.29 25.29 600
Oct 23, 2024 25.70 25.70 25.70 25.70 25.70 200
Oct 22, 2024 25.45 25.45 25.43 25.43 25.43 500
Oct 21, 2024 25.25 25.25 25.25 25.25 25.25 400
Oct 18, 2024 25.25 25.55 25.25 25.40 25.40 1,200
Oct 17, 2024 25.34 25.55 25.25 25.27 25.27 1,000
Oct 16, 2024 25.17 26.41 25.17 25.50 25.50 4,100
Oct 15, 2024 25.30 25.30 25.30 25.30 25.30 2,500
Oct 14, 2024 25.30 25.30 25.17 25.17 25.17 1,600
Oct 11, 2024 25.28 25.30 25.10 25.10 25.10 3,600
Oct 10, 2024 25.19 25.19 25.14 25.18 25.18 1,600
Oct 9, 2024 25.10 25.17 25.09 25.09 25.09 1,100
Oct 8, 2024 25.08 25.18 25.04 25.17 25.17 3,700
Oct 7, 2024 24.98 25.08 24.93 24.93 24.93 11,800
Oct 4, 2024 24.98 24.98 24.84 24.93 24.93 1,300
Oct 3, 2024 24.97 25.06 24.95 25.06 25.06 700
Oct 2, 2024 25.06 25.11 24.98 24.98 24.98 4,800
Oct 1, 2024 24.66 24.89 24.66 24.89 24.89 2,000
Sep 30, 2024 24.54 24.61 24.54 24.60 24.60 3,800
Sep 27, 2024 24.58 24.67 24.52 24.53 24.53 1,900
Sep 26, 2024 24.60 24.71 24.59 24.59 24.59 1,100
Sep 25, 2024 24.57 24.74 24.42 24.52 24.52 3,900
Sep 24, 2024 24.55 24.67 24.25 24.40 24.40 19,700
Sep 23, 2024 24.60 24.88 24.55 24.75 24.75 10,200
Sep 20, 2024 24.67 24.80 24.61 24.66 24.66 3,400
Sep 19, 2024 24.85 24.88 24.75 24.77 24.77 4,600
Sep 18, 2024 24.78 24.81 24.70 24.80 24.80 4,500
Sep 17, 2024 24.66 24.79 24.65 24.79 24.79 2,600
Sep 16, 2024 0.50 Dividend
Sep 16, 2024 24.67 24.87 24.57 24.57 24.57 1,800
Sep 13, 2024 24.96 25.09 24.96 25.02 24.52 2,300
Sep 12, 2024 24.89 25.17 24.89 25.10 24.60 600
Sep 11, 2024 25.14 25.14 24.95 25.08 24.58 3,000
Sep 10, 2024 25.17 25.18 25.06 25.09 24.59 3,000
Sep 9, 2024 25.17 25.17 25.12 25.12 24.62 300
Sep 6, 2024 25.14 25.14 25.14 25.14 24.64 -
Sep 5, 2024 25.05 25.14 25.05 25.14 24.64 1,700
Sep 4, 2024 24.84 25.18 24.84 25.18 24.68 700
Sep 3, 2024 24.86 24.88 24.86 24.88 24.38 900
Aug 30, 2024 24.95 24.97 24.86 24.86 24.36 1,100
Aug 29, 2024 24.84 24.98 24.84 24.98 24.48 700
Aug 28, 2024 24.84 24.94 24.84 24.93 24.43 2,400
Aug 27, 2024 24.70 24.93 24.65 24.93 24.43 2,400
Aug 26, 2024 24.77 24.77 24.52 24.77 24.27 7,100
Aug 23, 2024 24.88 24.98 24.57 24.80 24.30 7,700
Aug 22, 2024 24.95 24.95 24.95 24.95 24.45 -
Aug 21, 2024 24.98 24.98 24.85 24.95 24.45 1,300
Aug 20, 2024 24.82 24.94 24.52 24.93 24.43 18,600
Aug 19, 2024 25.00 25.18 25.00 25.00 24.50 500
Aug 16, 2024 24.97 25.00 24.97 24.97 24.47 1,000
Aug 15, 2024 24.90 24.97 24.90 24.97 24.47 700
Aug 14, 2024 24.99 24.99 24.99 24.99 24.49 200
Aug 13, 2024 25.03 25.03 24.87 24.87 24.37 1,000
Aug 12, 2024 25.00 25.05 24.86 24.86 24.36 2,600
Aug 9, 2024 24.99 25.00 24.99 25.00 24.50 900
Aug 8, 2024 25.00 25.00 24.85 25.00 24.50 4,600
Aug 7, 2024 25.00 25.00 25.00 25.00 24.50 -
Aug 6, 2024 24.98 25.00 24.98 25.00 24.50 1,400
Aug 5, 2024 24.75 24.80 24.62 24.80 24.30 1,300
Aug 2, 2024 24.94 24.94 24.94 24.94 24.45 400
Aug 1, 2024 24.95 25.00 24.94 24.94 24.45 1,900
Jul 31, 2024 24.80 25.00 24.80 24.91 24.41 1,700
Jul 30, 2024 24.77 25.00 24.52 25.00 24.50 2,300
Jul 29, 2024 24.71 24.80 24.60 24.80 24.30 2,400
Jul 26, 2024 24.88 24.88 24.76 24.76 24.27 1,000
Jul 25, 2024 24.74 24.89 24.74 24.86 24.36 3,600
Jul 24, 2024 24.70 24.70 24.70 24.70 24.21 300
Jul 23, 2024 24.83 24.83 24.35 24.70 24.21 11,500
Jul 22, 2024 24.56 24.88 24.56 24.77 24.27 3,500
Jul 19, 2024 24.90 25.00 24.90 25.00 24.50 1,300
Jul 18, 2024 24.65 25.15 24.65 25.15 24.65 800
Jul 17, 2024 24.85 24.85 24.50 24.68 24.19 2,000
Jul 16, 2024 25.19 25.19 24.70 24.70 24.21 1,700
Jul 15, 2024 24.62 24.79 24.62 24.77 24.27 1,000
Jul 12, 2024 24.51 24.65 24.51 24.64 24.15 2,600
Jul 11, 2024 24.75 25.18 24.65 24.65 24.16 600
Jul 10, 2024 24.55 24.71 24.39 24.71 24.22 8,800
Jul 9, 2024 24.59 24.59 24.55 24.56 24.07 3,600
Jul 8, 2024 24.99 24.99 24.65 24.66 24.17 3,400
Jul 5, 2024 24.75 24.75 24.63 24.63 24.13 1,100
Jul 3, 2024 24.82 24.90 24.77 24.77 24.27 1,500
Jul 2, 2024 24.79 24.82 24.79 24.82 24.32 400
Jul 1, 2024 24.80 24.95 24.80 24.95 24.45 1,700
Jun 28, 2024 24.51 25.00 24.51 25.00 24.50 1,200
Jun 27, 2024 25.00 25.10 24.51 24.75 24.26 9,000
Jun 26, 2024 24.96 24.96 24.96 24.96 24.46 300
Jun 25, 2024 24.82 24.82 24.82 24.82 24.32 900
Jun 24, 2024 25.00 25.00 24.92 24.92 24.43 2,000
Jun 21, 2024 24.97 24.97 24.97 24.97 24.47 -
Jun 20, 2024 24.97 24.97 24.97 24.97 24.47 -
Jun 18, 2024 24.96 24.97 24.96 24.97 24.47 900
Jun 17, 2024 24.95 25.18 24.95 24.96 24.46 2,900
Jun 14, 2024 0.50 Dividend
Jun 14, 2024 24.98 24.98 24.97 24.97 24.47 300
Jun 13, 2024 25.21 25.21 25.16 25.21 24.22 4,500
Jun 12, 2024 25.22 25.22 25.22 25.22 24.23 500
Jun 11, 2024 25.28 25.28 25.18 25.18 24.18 4,900
Jun 10, 2024 25.25 25.25 25.23 25.23 24.24 700
Jun 7, 2024 25.25 25.25 25.25 25.25 24.25 600
Jun 6, 2024 25.22 25.25 25.21 25.21 24.22 800
Jun 5, 2024 25.18 25.25 25.18 25.25 24.25 700
Jun 4, 2024 25.20 25.20 25.15 25.18 24.19 3,500
Jun 3, 2024 25.18 25.18 25.18 25.18 24.19 -
May 31, 2024 25.18 25.18 25.18 25.18 24.19 300
May 30, 2024 24.65 24.65 24.65 24.65 23.68 400
May 29, 2024 24.65 24.65 24.65 24.65 23.68 400
May 28, 2024 25.17 25.17 24.60 24.60 23.63 1,300
May 24, 2024 25.16 25.16 24.52 25.15 24.16 1,700
May 23, 2024 25.05 25.05 25.04 25.04 24.05 2,000
May 22, 2024 25.05 25.05 25.05 25.05 24.06 900
May 21, 2024 25.17 25.17 25.15 25.15 24.15 400
May 20, 2024 25.14 25.14 25.05 25.05 24.06 1,700
May 17, 2024 25.15 25.15 25.15 25.15 24.16 300
May 16, 2024 25.19 25.19 25.19 25.19 24.20 300
May 15, 2024 25.07 25.07 25.07 25.07 24.08 400
May 14, 2024 25.05 25.05 24.87 24.91 23.93 1,100
May 13, 2024 24.62 25.01 24.62 25.01 24.02 1,600
May 10, 2024 25.00 25.00 25.00 25.00 24.01 700
May 9, 2024 25.25 25.25 25.25 25.25 24.25 -
May 8, 2024 24.81 25.25 24.81 25.25 24.25 800
May 7, 2024 25.20 25.20 24.81 24.81 23.83 900
May 6, 2024 25.00 25.00 25.00 25.00 24.01 -
May 3, 2024 24.84 25.03 24.84 25.00 24.01 2,200
May 2, 2024 24.90 25.19 24.90 25.10 24.11 1,700
May 1, 2024 24.81 25.00 24.81 25.00 24.01 1,900
Apr 30, 2024 24.50 24.50 24.50 24.50 23.53 -
Apr 29, 2024 24.99 24.99 24.50 24.50 23.53 800
Apr 26, 2024 24.83 24.83 24.63 24.81 23.83 800
Apr 25, 2024 25.00 25.00 25.00 25.00 24.01 -
Apr 24, 2024 24.96 25.00 24.80 25.00 24.01 900
Apr 23, 2024 24.86 24.86 24.86 24.86 23.88 -
Apr 22, 2024 24.86 24.86 24.86 24.86 23.88 -
Apr 19, 2024 24.96 24.96 24.68 24.86 23.88 3,800
Apr 18, 2024 24.96 24.96 24.96 24.96 23.98 400
Apr 17, 2024 24.50 24.50 24.50 24.50 23.53 -
Apr 16, 2024 24.92 24.92 24.41 24.50 23.53 4,000
Apr 15, 2024 24.75 24.76 24.75 24.76 23.78 1,200
Apr 12, 2024 24.60 24.60 24.60 24.60 23.63 -
Apr 11, 2024 24.60 24.60 24.60 24.60 23.63 100
Apr 10, 2024 24.99 24.99 24.60 24.60 23.63 1,200
Apr 9, 2024 24.84 24.85 24.80 24.80 23.82 600
Apr 8, 2024 24.84 24.84 24.84 24.84 23.87 -
Apr 5, 2024 24.84 24.84 24.84 24.84 23.87 -
Apr 4, 2024 24.82 24.84 24.82 24.84 23.87 700
Apr 3, 2024 24.56 24.81 24.55 24.81 23.83 1,200
Apr 2, 2024 24.80 24.80 24.55 24.55 23.58 400
Apr 1, 2024 24.66 24.66 24.66 24.66 23.69 -
Mar 28, 2024 24.66 24.66 24.66 24.66 23.69 300
Mar 27, 2024 24.41 24.41 24.41 24.41 23.45 -
Mar 26, 2024 24.41 24.41 24.41 24.41 23.45 300
Mar 25, 2024 25.18 25.18 25.18 25.18 24.19 200
Mar 22, 2024 24.65 24.65 24.65 24.65 23.68 300
Mar 21, 2024 24.65 24.65 24.50 24.65 23.68 400
Mar 20, 2024 24.26 24.69 24.10 24.69 23.72 1,700
Mar 19, 2024 24.25 24.25 24.25 24.25 23.29 -
Mar 18, 2024 24.25 24.25 24.25 24.25 23.29 -
Mar 15, 2024 24.34 24.34 24.25 24.25 23.29 700
Mar 14, 2024 0.50 Dividend
Mar 14, 2024 24.65 24.65 24.65 24.65 23.68 200
Mar 13, 2024 25.15 25.19 25.15 25.19 23.72 500
Mar 12, 2024 24.90 25.00 24.90 25.00 23.54 500
Mar 11, 2024 24.90 24.90 24.60 24.60 23.16 1,700
Mar 8, 2024 24.91 24.91 24.90 24.90 23.44 400
Mar 7, 2024 24.90 24.90 24.90 24.90 23.44 200
Mar 6, 2024 24.80 24.90 24.60 24.90 23.44 4,200
Mar 5, 2024 24.60 24.90 24.60 24.90 23.44 1,000
Mar 4, 2024 25.08 25.08 25.08 25.08 23.61 400
Mar 1, 2024 25.00 25.00 24.67 24.75 23.30 1,100
Feb 29, 2024 25.00 25.04 25.00 25.00 23.54 1,600
Feb 28, 2024 25.00 25.00 25.00 25.00 23.54 300
Feb 27, 2024 25.10 25.10 25.00 25.00 23.54 900
Feb 26, 2024 25.00 25.05 25.00 25.05 23.58 2,500
Feb 23, 2024 25.10 25.10 25.05 25.05 23.59 2,600
Feb 22, 2024 25.00 25.01 25.00 25.00 23.54 500
Feb 21, 2024 25.00 25.00 24.32 24.80 23.35 4,000
Feb 20, 2024 25.25 25.25 25.25 25.25 23.77 700
Feb 16, 2024 25.25 25.29 25.25 25.25 23.77 700
Feb 15, 2024 25.15 25.29 25.00 25.29 23.81 1,300
Feb 14, 2024 25.00 25.15 25.00 25.00 23.54 1,400
Feb 13, 2024 24.92 24.92 24.91 24.91 23.45 300
Feb 12, 2024 24.61 24.75 24.31 24.75 23.30 4,300
Feb 9, 2024 24.92 25.00 24.92 25.00 23.54 1,200
Feb 8, 2024 24.85 24.95 24.57 24.95 23.49 7,600
Feb 7, 2024 24.63 24.78 24.48 24.78 23.33 4,100
Feb 6, 2024 24.36 24.75 24.36 24.50 23.07 2,600
Feb 5, 2024 24.30 24.50 24.30 24.50 23.07 5,500
Feb 2, 2024 24.24 24.30 24.24 24.30 22.88 1,400
Feb 1, 2024 23.94 24.28 23.94 24.28 22.86 1,200
Jan 31, 2024 24.25 24.30 24.15 24.30 22.88 3,000
Jan 30, 2024 24.05 24.27 24.05 24.27 22.85 400
Jan 29, 2024 23.71 23.71 23.71 23.71 22.32 -
Jan 26, 2024 24.24 24.24 23.71 23.71 22.32 400
Jan 25, 2024 23.81 23.81 23.76 23.81 22.41 700
Jan 24, 2024 23.69 23.69 23.69 23.69 22.30 300
Jan 23, 2024 23.69 23.69 23.69 23.69 22.30 -
Jan 22, 2024 23.84 23.93 23.69 23.69 22.30 700
Jan 19, 2024 24.24 24.24 24.24 24.24 22.82 400
Jan 18, 2024 23.70 24.30 23.70 24.00 22.60 1,400
Jan 17, 2024 23.54 24.00 23.54 23.88 22.48 2,400
Jan 16, 2024 24.27 24.27 23.54 23.75 22.36 2,000
Jan 12, 2024 24.30 24.30 23.90 23.90 22.50 3,000
Jan 11, 2024 24.29 24.29 24.00 24.29 22.87 800
Jan 10, 2024 23.74 23.74 23.74 23.74 22.35 500
Jan 9, 2024 23.66 23.74 23.66 23.74 22.35 2,400
Jan 8, 2024 23.77 23.77 23.75 23.75 22.36 1,800
Jan 5, 2024 23.50 23.77 23.50 23.77 22.38 300
Jan 4, 2024 23.50 24.00 23.47 23.47 22.10 2,700
Jan 3, 2024 23.67 23.75 23.67 23.69 22.31 1,300
Jan 2, 2024 23.46 23.76 23.46 23.76 22.37 1,000
Dec 29, 2023 23.54 23.78 23.50 23.78 22.39 1,300
Dec 28, 2023 23.89 23.89 23.87 23.87 22.47 1,300
Dec 27, 2023 23.99 23.99 23.99 23.99 22.59 600
Dec 26, 2023 23.01 23.02 22.95 22.97 21.63 4,000
Dec 22, 2023 23.50 23.50 23.00 23.01 21.66 4,700
Dec 21, 2023 23.50 23.50 22.75 23.50 22.13 3,800
Dec 20, 2023 23.49 23.50 23.00 23.20 21.84 3,300
Dec 19, 2023 23.99 23.99 23.65 23.66 22.28 400
Dec 18, 2023 24.00 24.00 23.25 23.25 21.89 300
Dec 15, 2023 23.54 23.54 23.54 23.54 22.16 200
Dec 14, 2023 0.50 Dividend
Dec 14, 2023 23.50 23.54 23.50 23.54 22.16 700
Dec 13, 2023 23.27 23.55 23.00 23.50 21.65 3,700
Dec 12, 2023 23.27 23.55 23.27 23.55 21.70 800
Dec 11, 2023 23.63 23.63 23.63 23.63 21.77 400
Dec 8, 2023 23.66 23.66 23.20 23.33 21.50 800
Dec 7, 2023 23.22 23.35 23.20 23.35 21.52 1,000
Dec 6, 2023 23.65 23.65 23.38 23.65 21.79 4,900
Dec 5, 2023 22.99 22.99 22.99 22.99 21.18 -
Dec 4, 2023 23.00 23.00 22.99 22.99 21.18 400
Dec 1, 2023 22.60 22.60 22.60 22.60 20.83 -
Nov 30, 2023 22.52 22.90 22.52 22.60 20.83 1,000
Nov 29, 2023 22.85 22.86 22.85 22.86 21.07 700
Nov 28, 2023 22.40 23.08 22.40 23.08 21.26 800
Nov 27, 2023 22.50 22.56 22.32 22.50 20.73 4,700
Nov 24, 2023 22.89 22.89 22.89 22.89 21.09 -
Nov 22, 2023 22.50 22.89 22.50 22.89 21.09 400
Nov 21, 2023 22.50 22.50 22.50 22.50 20.73 500
Nov 20, 2023 23.01 23.12 22.50 22.50 20.73 4,700
Nov 17, 2023 22.53 22.53 22.35 22.50 20.73 700
Nov 16, 2023 23.10 23.10 23.10 23.10 21.29 300
Nov 15, 2023 22.50 22.50 22.50 22.50 20.73 300
Nov 14, 2023 22.73 22.73 22.61 22.70 20.92 1,100
Nov 13, 2023 22.70 22.70 22.70 22.70 20.92 400
Nov 10, 2023 22.70 22.70 22.70 22.70 20.92 800
Nov 9, 2023 23.15 23.15 22.14 22.50 20.73 1,300
Nov 8, 2023 22.50 22.50 22.50 22.50 20.73 -
Nov 7, 2023 22.50 22.51 22.50 22.50 20.73 1,300
Nov 6, 2023 22.50 22.50 22.50 22.50 20.73 300

Related Tickers