UK markets closed

Medallion Bank (MBNKP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
24.97+0.19 (+0.77%)
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202424.9824.9824.9724.9724.97300
14 Jun 20240.5 Dividend
13 Jun 202425.2125.2125.1625.2124.714,500
12 Jun 202425.2225.2225.2225.2224.72500
11 Jun 202425.2825.2825.1825.1824.684,900
10 Jun 202425.2525.2525.2325.2324.73700
07 Jun 202425.2525.2525.2525.2524.75600
06 Jun 202425.2225.2525.2125.2124.71800
05 Jun 202425.1825.2525.1825.2524.75700
04 Jun 202425.2025.2025.1525.1824.683,500
03 Jun 202425.1825.1825.1825.1824.68-
31 May 202425.1825.1825.1825.1824.68300
30 May 202424.6524.6524.6524.6524.16400
29 May 202424.6524.6524.6524.6524.16400
28 May 202425.1725.1724.6024.6024.111,300
24 May 202425.1625.1624.5225.1524.651,700
23 May 202425.0525.0525.0425.0424.542,000
22 May 202425.0525.0525.0525.0524.55900
21 May 202425.1725.1725.1525.1524.65400
20 May 202425.1425.1425.0525.0524.551,700
17 May 202425.1525.1525.1525.1524.65300
16 May 202425.1925.1925.1925.1924.70300
15 May 202425.0725.0725.0725.0724.57400
14 May 202425.0525.0524.8724.9124.421,100
13 May 202424.6225.0124.6225.0124.511,600
10 May 202425.0025.0025.0025.0024.50700
09 May 202425.2525.2525.2525.2524.75-
08 May 202424.8125.2524.8125.2524.75800
07 May 202425.2025.2024.8124.8124.32900
06 May 202425.0025.0025.0025.0024.50-
03 May 202424.8425.0324.8425.0024.502,200
02 May 202424.9025.1924.9025.1024.601,700
01 May 202424.8125.0024.8125.0024.501,900
30 Apr 202424.5024.5024.5024.5024.01-
29 Apr 202424.9924.9924.5024.5024.01800
26 Apr 202424.8324.8324.6324.8124.31800
25 Apr 202425.0025.0025.0025.0024.50-
24 Apr 202424.9625.0024.8025.0024.50900
23 Apr 202424.8624.8624.8624.8624.37-
22 Apr 202424.8624.8624.8624.8624.37-
19 Apr 202424.9624.9624.6824.8624.373,800
18 Apr 202424.9624.9624.9624.9624.46400
17 Apr 202424.5024.5024.5024.5024.01-
16 Apr 202424.9224.9224.4124.5024.014,000
15 Apr 202424.7524.7624.7524.7624.271,200
12 Apr 202424.6024.6024.6024.6024.11-
11 Apr 202424.6024.6024.6024.6024.11100
10 Apr 202424.9924.9924.6024.6024.111,200
09 Apr 202424.8424.8524.8024.8024.31600
08 Apr 202424.8424.8424.8424.8424.35-
05 Apr 202424.8424.8424.8424.8424.35-
04 Apr 202424.8224.8424.8224.8424.35700
03 Apr 202424.5624.8124.5524.8124.321,200
02 Apr 202424.8024.8024.5524.5524.06400
01 Apr 202424.6624.6624.6624.6624.17-
28 Mar 202424.6624.6624.6624.6624.17300
27 Mar 202424.4124.4124.4124.4123.93-
26 Mar 202424.4124.4124.4124.4123.93300
25 Mar 202425.1825.1825.1825.1824.68200
22 Mar 202424.6524.6524.6524.6524.16300
21 Mar 202424.6524.6524.5024.6524.16400
20 Mar 202424.2624.6924.1024.6924.201,700
19 Mar 202424.2524.2524.2524.2523.77-
18 Mar 202424.2524.2524.2524.2523.77-
15 Mar 202424.3424.3424.2524.2523.77700
14 Mar 202424.6524.6524.6524.6524.16200
14 Mar 20240.5 Dividend
13 Mar 202425.1525.1925.1525.1924.20500
12 Mar 202424.9025.0024.9025.0024.02500
11 Mar 202424.9024.9024.6024.6023.631,700
08 Mar 202424.9124.9124.9024.9023.92400
07 Mar 202424.9024.9024.9024.9023.92200
06 Mar 202424.8024.9024.6024.9023.924,200
05 Mar 202424.6024.9024.6024.9023.921,000
04 Mar 202425.0825.0825.0825.0824.09400
01 Mar 202425.0025.0024.6724.7523.781,100
29 Feb 202425.0025.0425.0025.0024.021,600
28 Feb 202425.0025.0025.0025.0024.02300
27 Feb 202425.1025.1025.0025.0024.02900
26 Feb 202425.0025.0525.0025.0524.072,500
23 Feb 202425.1025.1025.0525.0524.072,600
22 Feb 202425.0025.0125.0025.0024.02500
21 Feb 202425.0025.0024.3224.8023.834,000
20 Feb 202425.2525.2525.2525.2524.26700
16 Feb 202425.2525.2925.2525.2524.26700
15 Feb 202425.1525.2925.0025.2924.301,300
14 Feb 202425.0025.1525.0025.0024.021,400
13 Feb 202424.9224.9224.9124.9123.93300
12 Feb 202424.6124.7524.3124.7523.784,300
09 Feb 202424.9225.0024.9225.0024.021,200
08 Feb 202424.8524.9524.5724.9523.977,600
07 Feb 202424.6324.7824.4824.7823.814,100
06 Feb 202424.3624.7524.3624.5023.542,600
05 Feb 202424.3024.5024.3024.5023.545,500
02 Feb 202424.2424.3024.2424.3023.351,400
01 Feb 202423.9424.2823.9424.2823.331,200
31 Jan 202424.2524.3024.1524.3023.353,000
30 Jan 202424.0524.2724.0524.2723.32400
29 Jan 202423.7123.7123.7123.7122.78-
26 Jan 202424.2424.2423.7123.7122.78400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...