Medallion

MFIN
🏛️ usa →
10.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.18 6.19 5.51 5.80 0.8M
2021-12-30 6.71 7.33 6.12 6.23 1.5M
2021-12-29 3.50 6.98 3.50 6.67 13.8M
2021-12-28 8.47 8.60 8.38 8.45 0.0M
2021-12-27 8.45 8.60 8.40 8.51 0.0M
2021-12-23 8.43 8.60 8.40 8.45 0.0M
2021-12-22 8.46 8.54 8.35 8.45 0.0M
2021-12-21 8.20 8.50 8.20 8.41 0.0M
2021-12-20 8.60 8.63 7.82 8.31 0.1M
2021-12-17 8.53 8.69 8.48 8.61 0.1M
2021-12-16 8.40 8.65 8.26 8.60 0.0M
2021-12-15 8.52 8.63 8.29 8.29 0.1M
2021-12-14 8.70 8.70 8.48 8.53 0.0M
2021-12-13 8.51 8.79 8.46 8.69 0.0M
2021-12-10 8.69 8.77 8.32 8.59 0.1M
2021-12-09 8.65 8.79 8.44 8.58 0.0M
2021-12-08 8.61 8.74 8.51 8.72 0.0M
2021-12-07 8.47 8.65 8.27 8.65 0.0M
2021-12-06 8.60 8.63 8.38 8.45 0.0M
2021-12-03 8.67 8.79 8.36 8.60 0.1M
2021-12-02 7.95 8.65 7.91 8.65 0.1M
2021-12-01 7.90 7.99 7.62 7.75 0.0M
2021-11-30 7.91 8.15 7.83 7.90 0.0M
2021-11-29 8.05 8.21 7.92 7.96 0.0M
2021-11-26 8.10 8.10 7.91 7.99 0.0M
2021-11-24 8.02 8.14 7.91 8.03 0.0M
2021-11-23 8.17 8.29 8.02 8.07 0.0M
2021-11-22 8.22 8.40 8.18 8.25 0.0M
2021-11-19 8.32 8.46 8.24 8.24 0.0M
2021-11-18 8.38 8.40 8.32 8.40 0.0M
2021-11-17 8.44 8.49 8.32 8.38 0.0M
2021-11-16 8.44 8.45 8.31 8.41 0.0M
2021-11-15 8.45 8.60 8.37 8.40 0.0M
2021-11-12 8.57 8.57 8.31 8.38 0.0M
2021-11-11 8.36 8.65 8.36 8.50 0.0M
2021-11-10 8.70 8.83 8.40 8.50 0.0M
2021-11-09 8.89 8.93 8.73 8.73 0.0M
2021-11-08 8.94 8.99 8.86 8.96 0.0M
2021-11-05 9.00 9.00 8.85 8.99 0.0M
2021-11-04 8.97 9.03 8.91 9.00 0.0M
2021-11-03 9.03 9.10 8.84 8.96 0.0M
2021-11-02 9.07 9.10 8.92 9.10 0.0M
2021-11-01 8.56 9.10 8.52 9.01 0.1M
2021-10-29 7.82 8.87 7.81 8.57 0.1M
2021-10-28 7.82 7.94 7.79 7.80 0.1M
2021-10-27 8.25 8.35 7.82 7.82 0.1M
2021-10-26 8.43 8.43 8.21 8.24 0.0M
2021-10-25 8.35 8.42 8.19 8.37 0.0M
2021-10-22 8.24 8.32 8.23 8.29 0.0M
2021-10-21 8.33 8.40 8.26 8.33 0.0M
2021-10-20 8.31 8.43 8.31 8.37 0.0M
2021-10-19 8.42 8.54 8.30 8.30 0.0M
2021-10-18 8.40 8.55 8.30 8.53 0.0M
2021-10-15 8.55 8.55 8.43 8.51 0.0M
2021-10-14 8.46 8.55 8.42 8.55 0.0M
2021-10-13 8.39 8.52 8.32 8.44 0.0M
2021-10-12 8.24 8.52 8.24 8.33 0.0M
2021-10-11 8.05 8.59 7.97 8.39 0.0M
2021-10-08 7.87 8.11 7.86 8.11 0.0M
2021-10-07 7.94 7.99 7.90 7.90 0.0M
2021-10-06 7.98 8.08 7.87 7.89 0.0M
2021-10-05 8.07 8.10 7.86 8.10 0.0M
2021-10-04 7.89 8.01 7.85 7.99 0.0M
2021-10-01 7.81 8.12 7.79 7.94 0.0M
2021-09-30 8.06 8.06 7.75 7.84 0.0M
2021-09-29 7.86 8.02 7.78 7.80 0.0M
2021-09-28 7.89 7.95 7.75 7.84 0.0M
2021-09-27 7.96 8.25 7.88 7.96 0.0M
2021-09-24 8.08 8.10 7.86 7.90 0.0M
2021-09-23 8.50 8.50 7.82 8.13 0.0M
2021-09-22 8.17 8.48 8.14 8.26 0.0M
2021-09-21 8.15 8.18 8.07 8.07 0.0M
2021-09-20 8.40 8.40 8.12 8.15 0.1M
2021-09-17 8.18 8.60 8.18 8.39 0.0M
2021-09-16 8.46 8.54 8.36 8.38 0.0M
2021-09-15 8.58 8.60 8.41 8.44 0.0M
2021-09-14 8.75 8.75 8.49 8.55 0.0M
2021-09-13 8.59 8.70 8.45 8.70 0.0M
2021-09-10 8.40 8.62 8.40 8.51 0.0M
2021-09-09 8.34 8.63 8.30 8.41 0.0M
2021-09-08 8.26 8.40 8.26 8.33 0.0M
2021-09-07 8.29 8.37 8.27 8.30 0.0M
2021-09-03 8.32 8.37 8.28 8.33 0.0M
2021-09-02 8.51 8.51 8.28 8.35 0.0M
2021-09-01 8.60 8.63 8.45 8.52 0.0M
2021-08-31 8.28 8.57 8.28 8.53 0.0M
2021-08-30 8.53 8.57 8.41 8.46 0.0M
2021-08-27 8.71 8.71 8.45 8.57 0.0M
2021-08-26 8.77 8.88 8.56 8.68 0.0M
2021-08-25 8.76 8.94 8.73 8.75 0.0M
2021-08-24 8.58 9.03 8.50 8.76 0.1M
2021-08-23 8.53 8.75 8.48 8.74 0.2M
2021-08-20 8.58 8.74 8.36 8.63 0.0M
2021-08-19 8.74 8.75 8.50 8.63 0.0M
2021-08-18 8.71 8.90 8.69 8.90 0.0M
2021-08-17 8.94 8.94 8.60 8.88 0.0M
2021-08-16 8.86 9.08 8.86 8.98 0.0M
2021-08-13 9.07 9.09 8.38 9.07 0.0M
2021-08-12 8.64 9.16 8.60 9.15 0.1M
2021-08-11 8.38 8.74 8.36 8.72 0.1M
2021-08-10 8.56 8.60 8.46 8.55 0.0M
2021-08-09 8.65 8.83 8.33 8.59 0.0M
2021-08-06 8.87 8.90 8.53 8.75 0.0M
2021-08-05 8.85 8.88 8.60 8.88 0.0M
2021-08-04 8.68 8.81 8.60 8.78 0.0M
2021-08-03 8.93 8.99 8.67 8.79 0.0M
2021-08-02 8.98 9.10 8.80 8.85 0.1M
2021-07-30 8.50 8.64 8.40 8.58 0.0M
2021-07-29 8.36 8.70 8.36 8.67 0.0M
2021-07-28 8.38 8.65 8.38 8.52 0.0M
2021-07-27 8.39 8.63 8.37 8.41 0.0M
2021-07-26 8.64 8.70 8.40 8.44 0.0M
2021-07-23 8.71 8.82 8.47 8.70 0.0M
2021-07-22 8.50 8.86 8.43 8.54 0.0M
2021-07-21 8.54 8.74 8.42 8.48 0.0M
2021-07-20 8.46 8.62 8.33 8.36 0.0M
2021-07-19 8.39 8.45 8.26 8.40 0.0M
2021-07-16 8.45 8.51 8.40 8.40 0.0M
2021-07-15 8.48 8.48 8.39 8.45 0.0M
2021-07-14 8.44 8.45 8.40 8.40 0.0M
2021-07-13 8.45 8.50 8.39 8.48 0.0M
2021-07-12 8.53 8.53 8.45 8.47 0.0M
2021-07-09 8.47 8.62 8.47 8.50 0.0M
2021-07-08 8.45 8.70 8.45 8.46 0.0M
2021-07-07 8.66 8.71 8.36 8.48 0.1M
2021-07-06 8.94 8.98 8.67 8.71 0.0M
2021-07-02 8.97 9.00 8.88 8.99 0.0M
2021-07-01 8.85 8.99 8.79 8.87 0.0M
2021-06-30 8.70 9.10 8.60 8.86 0.1M
2021-06-29 8.90 8.98 8.71 8.74 0.0M
2021-06-28 8.86 9.01 8.85 8.85 0.1M
2021-06-25 9.05 9.05 8.85 8.85 0.0M
2021-06-24 9.12 9.24 9.09 9.09 0.0M
2021-06-23 9.10 9.15 8.86 9.06 0.0M
2021-06-22 8.94 9.14 8.86 9.14 0.0M
2021-06-21 9.01 9.07 8.94 9.07 0.0M
2021-06-18 8.76 9.02 8.58 9.02 0.1M
2021-06-17 9.01 9.13 8.73 8.87 0.0M
2021-06-16 9.18 9.25 8.83 9.00 0.0M
2021-06-15 9.25 9.36 9.16 9.25 0.0M
2021-06-14 9.43 9.44 9.16 9.25 0.0M
2021-06-11 9.09 9.44 9.09 9.41 0.0M
2021-06-10 9.14 9.25 9.02 9.14 0.0M
2021-06-09 8.96 9.25 8.80 9.16 0.0M
2021-06-08 8.87 9.13 8.82 8.95 0.0M
2021-06-07 9.22 9.22 8.91 8.91 0.1M
2021-06-04 9.25 9.35 9.07 9.28 0.0M
2021-06-03 9.05 9.26 8.91 9.26 0.0M
2021-06-02 9.35 9.35 9.04 9.07 0.0M
2021-06-01 9.15 9.44 9.15 9.36 0.0M
2021-05-28 9.15 9.40 9.13 9.18 0.1M
2021-05-27 9.07 9.23 9.03 9.15 0.0M
2021-05-26 9.08 9.19 9.03 9.07 0.0M
2021-05-25 9.12 9.46 9.03 9.03 0.0M
2021-05-24 9.50 9.50 9.09 9.09 0.1M
2021-05-21 9.49 9.50 9.30 9.40 0.0M
2021-05-20 9.35 9.49 9.02 9.48 0.1M
2021-05-19 8.98 9.44 8.90 9.28 0.1M
2021-05-18 9.08 9.21 9.00 9.12 0.1M
2021-05-17 8.77 9.03 8.75 8.98 0.1M
2021-05-14 8.65 8.73 8.58 8.72 0.0M
2021-05-13 8.62 8.73 8.60 8.64 0.0M
2021-05-12 8.80 8.85 8.56 8.62 0.0M
2021-05-11 8.90 8.90 8.77 8.83 0.1M
2021-05-10 9.03 9.04 8.92 8.98 0.0M
2021-05-07 8.91 9.07 8.67 9.02 0.1M
2021-05-06 9.05 9.05 8.62 8.96 0.0M
2021-05-05 8.88 9.05 8.88 9.00 0.0M
2021-05-04 9.04 9.04 8.57 8.88 0.1M
2021-05-03 8.93 9.21 8.48 9.02 0.1M
2021-04-30 8.45 8.73 8.15 8.55 0.1M
2021-04-29 8.49 8.49 8.06 8.47 0.0M
2021-04-28 8.35 8.48 8.13 8.40 0.1M
2021-04-27 7.90 8.47 7.75 8.35 0.2M
2021-04-26 7.80 7.93 7.70 7.93 0.0M
2021-04-23 7.56 7.87 7.48 7.83 0.0M
2021-04-22 7.55 7.73 7.51 7.56 0.0M
2021-04-21 7.49 7.61 7.49 7.55 0.0M
2021-04-20 7.77 7.77 7.40 7.43 0.0M
2021-04-19 7.91 7.92 7.68 7.75 0.0M
2021-04-16 7.98 7.98 7.72 7.88 0.0M
2021-04-15 7.67 7.91 7.67 7.85 0.0M
2021-04-14 7.67 7.70 7.57 7.67 0.0M
2021-04-13 7.56 7.72 7.55 7.61 0.0M
2021-04-12 7.55 7.69 7.55 7.60 0.0M
2021-04-09 7.57 7.65 7.51 7.60 0.0M
2021-04-08 7.69 7.74 7.45 7.51 0.0M
2021-04-07 7.65 7.76 7.57 7.60 0.0M
2021-04-06 7.60 7.63 7.49 7.53 0.0M
2021-04-05 7.15 7.62 7.15 7.53 0.1M
2021-04-01 7.15 7.19 6.96 7.19 0.0M
2021-03-31 6.98 7.45 6.83 7.05 0.1M
2021-03-30 7.00 7.18 7.00 7.05 0.0M
2021-03-29 6.96 7.38 6.96 7.01 0.1M
2021-03-26 6.98 7.11 6.85 7.05 0.0M
2021-03-25 6.80 7.09 6.80 7.00 0.0M
2021-03-24 6.92 7.24 6.85 6.85 0.0M
2021-03-23 7.15 7.18 6.92 6.93 0.0M
2021-03-22 7.25 7.39 7.03 7.11 0.0M
2021-03-19 7.64 7.72 7.31 7.34 0.2M
2021-03-18 7.59 7.78 7.53 7.71 0.0M
2021-03-17 7.70 7.78 7.58 7.66 0.0M
2021-03-16 7.81 7.89 7.64 7.70 0.0M
2021-03-15 7.50 7.88 7.42 7.88 0.0M
2021-03-12 7.60 7.77 7.43 7.56 0.0M
2021-03-11 7.55 7.80 7.47 7.67 0.0M
2021-03-10 7.33 7.59 7.24 7.50 0.1M
2021-03-09 7.10 7.98 7.00 7.28 0.3M
2021-03-08 6.86 7.10 6.81 7.08 0.0M
2021-03-05 6.67 6.95 6.65 6.92 0.0M
2021-03-04 6.78 6.87 6.45 6.79 0.1M
2021-03-03 6.96 7.06 6.82 6.98 0.1M
2021-03-02 7.04 7.15 6.90 6.99 0.0M
2021-03-01 7.05 7.16 7.00 7.15 0.0M
2021-02-26 6.92 6.99 6.70 6.93 0.0M
2021-02-25 6.88 6.95 6.76 6.89 0.1M
2021-02-24 6.85 7.10 6.85 6.89 0.0M
2021-02-23 6.90 6.93 6.70 6.80 0.1M
2021-02-22 7.38 7.38 6.84 6.90 0.1M
2021-02-19 7.06 7.48 6.89 7.15 0.1M
2021-02-18 7.20 7.44 6.80 6.83 0.1M
2021-02-17 6.73 7.47 6.57 7.25 0.3M
2021-02-16 6.85 6.85 6.56 6.73 0.0M
2021-02-12 6.54 6.57 6.40 6.48 0.0M
2021-02-11 6.55 6.69 6.32 6.36 0.0M
2021-02-10 6.59 6.61 6.41 6.46 0.0M
2021-02-09 6.50 6.62 6.40 6.56 0.0M
2021-02-08 6.68 6.68 6.38 6.58 0.1M
2021-02-05 6.89 6.90 6.56 6.67 0.1M
2021-02-04 6.66 6.76 6.58 6.67 0.0M
2021-02-03 6.64 6.72 6.45 6.72 0.0M
2021-02-02 6.71 6.80 6.37 6.63 0.1M
2021-02-01 6.80 6.85 6.55 6.69 0.0M
2021-01-29 6.08 6.93 6.08 6.85 0.2M
2021-01-28 6.15 6.24 5.91 6.22 0.1M
2021-01-27 6.46 7.10 5.83 6.17 0.3M
2021-01-26 5.40 6.67 5.40 6.52 0.3M
2021-01-25 5.04 5.42 5.02 5.39 0.1M
2021-01-22 5.06 5.14 4.90 5.11 0.0M
2021-01-21 5.29 5.48 5.05 5.05 0.0M
2021-01-20 5.41 5.43 5.25 5.37 0.0M
2021-01-19 5.26 5.44 5.26 5.34 0.0M
2021-01-15 5.35 5.35 5.25 5.28 0.0M
2021-01-14 5.20 5.49 5.20 5.36 0.0M
2021-01-13 5.19 5.25 5.15 5.20 0.0M
2021-01-12 4.97 5.20 4.93 5.16 0.0M
2021-01-11 5.10 5.15 4.97 5.03 0.0M
2021-01-08 5.03 5.19 5.03 5.12 0.0M
2021-01-07 5.00 5.06 4.88 5.01 0.1M
2021-01-06 5.00 5.23 4.96 4.98 0.1M
2021-01-05 5.11 5.13 4.89 4.93 0.0M
2021-01-04 5.00 5.24 4.91 5.19 0.0M