Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Bank Fixed-To-Floating Rate Non-Cumula (NQ: MBNKP )

25.18 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.632 9.781 8.347 8.413 61,650 +0.59(+7.48%)
Jul 30, 2020 8.201 8.413 7.795 7.827 23,527 -0.37(-4.46%)
Jul 29, 2020 8.413 8.413 7.864 8.193 27,402 -0.22(-2.61%)
Jul 28, 2020 8.844 8.844 8.230 8.413 19,037 -0.73(-8.00%)
Jul 27, 2020 8.866 9.144 8.815 9.144 4,981 +0.15(+1.63%)
Jul 24, 2020 9.787 9.787 8.998 8.998 20,367 -0.51(-5.38%)
Jul 23, 2020 9.481 9.693 9.437 9.510 12,559 +0.01(+0.08%)
Jul 22, 2020 9.430 9.510 9.430 9.503 12,414 -0.01(-0.08%)
Jul 21, 2020 10.97 10.99 9.356 9.510 29,249 -0.18(-1.89%)
Jul 20, 2020 9.532 9.912 9.517 9.693 13,926 -0.18(-1.85%)
Jul 17, 2020 10.05 10.06 9.510 9.876 25,015 -0.36(-3.50%)
Jul 16, 2020 10.24 10.24 9.868 10.23 28,301 -0.37(-3.45%)
Jul 15, 2020 10.35 10.60 10.24 10.60 5,141 +0.36(+3.50%)
Jul 14, 2020 10.42 10.42 10.18 10.24 3,056 -0.14(-1.34%)
Jul 13, 2020 10.61 10.97 10.24 10.38 18,478 -0.23(-2.14%)
Jul 10, 2020 10.97 10.97 9.876 10.61 8,338 -0.04(-0.34%)
Jul 09, 2020 11.34 11.34 10.64 10.64 4,828 -0.83(-7.27%)
Jul 08, 2020 11.48 11.48 11.48 11.48 354 -0.04(-0.38%)
Jul 07, 2020 11.92 11.92 11.16 11.52 4,768 -0.19(-1.59%)
Jul 06, 2020 11.70 11.71 11.59 11.71 1,630 -0.02(-0.16%)
Jul 02, 2020 10.97 11.82 10.97 11.73 4,647 -0.05(-0.43%)
Jul 01, 2020 12.43 12.43 11.78 11.78 3,369 -0.05(-0.43%)
Jun 30, 2020 11.79 11.83 11.78 11.83 10,744 +0.04(+0.37%)
Jun 29, 2020 12.03 12.07 11.79 11.79 1,023 -0.02(-0.19%)
Jun 26, 2020 12.44 12.53 11.78 11.81 10,662 -0.63(-5.06%)
Jun 25, 2020 12.44 12.44 12.44 12.44 3,297 -0.18(-1.45%)
Jun 24, 2020 12.74 12.74 12.62 12.62 375 -0.25(-1.93%)
Jun 23, 2020 12.84 12.88 12.84 12.87 1,952 +0.26(+2.09%)
Jun 22, 2020 12.90 12.90 12.44 12.60 22,531 -0.64(-4.81%)
Jun 19, 2020 12.94 13.24 12.94 13.24 1,093 +0.38(+2.96%)
Jun 18, 2020 12.86 12.86 12.86 12.86 374 -0.49(-3.69%)
Jun 17, 2020 13.35 13.35 13.35 57 +0.00(+0.00%)
Jun 16, 2020 13.35 13.65 13.06 13.35 8,971 -0.19(-1.39%)
Jun 15, 2020 12.83 13.54 12.82 13.54 909 +0.62(+4.81%)
Jun 12, 2020 13.23 13.23 12.82 12.92 2,323 +0.45(+3.64%)
Jun 11, 2020 12.47 12.79 12.47 12.47 2,593 -0.34(-2.66%)
Jun 10, 2020 12.54 12.81 12.51 12.81 2,240 -0.19(-1.46%)
Jun 09, 2020 12.45 13.00 12.45 13.00 1,056 -0.22(-1.68%)
Jun 08, 2020 13.13 13.24 13.13 13.22 1,855 +0.06(+0.43%)
Jun 05, 2020 13.35 13.50 12.47 13.16 5,909 -0.20(-1.49%)
Jun 04, 2020 13.10 13.72 12.47 13.36 7,686 +0.92(+7.37%)
Jun 03, 2020 12.44 12.44 12.44 29 +0.00(+0.00%)
Jun 02, 2020 12.44 12.44 12.44 12.44 863 -0.70(-5.30%)
Jun 01, 2020 13.01 13.24 12.45 13.14 2,818 +0.28(+2.15%)
May 29, 2020 12.91 13.04 12.86 12.86 1,969 +0.00(+0.00%)
May 28, 2020 12.56 13.01 12.56 12.86 4,578 +0.07(+0.56%)
May 27, 2020 12.79 12.79 12.26 12.79 7,184 -0.06(-0.50%)
May 26, 2020 12.49 12.86 12.49 12.86 948 +0.74(+6.10%)
May 22, 2020 12.08 12.12 12.08 12.12 703 +0.09(+0.71%)
May 21, 2020 11.96 12.03 11.96 12.03 1,208 -0.12(-0.99%)
May 20, 2020 11.80 12.15 11.80 12.15 1,729 +0.36(+3.01%)
May 19, 2020 11.58 11.80 11.28 11.80 2,829 -0.28(-2.35%)
May 18, 2020 11.58 12.15 11.58 12.08 9,096 +0.65(+5.72%)
May 15, 2020 11.43 11.43 11.43 11.43 1,266 +1.04(+9.99%)
May 14, 2020 11.17 11.17 10.39 10.39 1,115 -0.80(-7.17%)
May 13, 2020 10.23 11.19 10.23 11.19 1,412 -0.18(-1.56%)
May 12, 2020 11.05 11.37 11.05 11.37 25,247 +0.89(+8.47%)
May 11, 2020 10.30 10.48 10.13 10.48 2,593 +0.18(+1.72%)
May 08, 2020 10.30 10.48 10.30 10.30 2,814 +0.01(+0.10%)
May 07, 2020 9.941 10.52 9.941 10.29 3,737 +0.07(+0.70%)
May 06, 2020 10.22 10.22 10.22 10.22 422 -0.37(-3.46%)
May 05, 2020 9.381 10.59 9.381 10.59 3,130 +1.29(+13.87%)
May 04, 2020 10.13 10.13 9.175 9.299 4,142 -0.65(-6.54%)
May 01, 2020 8.841 10.29 8.841 9.950 6,331 +0.36(+3.72%)
Apr 30, 2020 10.28 10.28 9.104 9.593 3,471 -0.71(-6.91%)
Apr 29, 2020 9.310 10.30 9.310 10.30 18,019 +0.93(+9.96%)
Apr 28, 2020 8.706 9.417 8.706 9.371 13,999 +1.02(+12.22%)
Apr 27, 2020 8.528 8.884 7.896 8.351 6,185 -0.44(-5.05%)
Apr 24, 2020 8.848 9.075 8.795 8.795 7,457 -0.08(-0.90%)
Apr 23, 2020 8.706 8.884 8.706 8.874 8,842 -0.01(-0.10%)
Apr 22, 2020 8.287 8.884 8.287 8.884 2,347 +0.67(+8.16%)
Apr 21, 2020 7.825 8.884 7.818 8.213 3,604 +0.04(+0.49%)
Apr 20, 2020 7.867 9.239 7.818 8.173 5,187 -0.43(-4.96%)
Apr 17, 2020 9.274 9.274 8.528 8.599 5,909 -1.17(-12.00%)
Apr 16, 2020 9.594 9.950 9.594 9.772 1,889 +0.00(+0.00%)
Apr 15, 2020 8.798 9.772 7.818 9.772 961 -0.16(-1.57%)
Apr 14, 2020 9.964 9.964 9.772 9.928 3,136 -0.02(-0.21%)
Apr 13, 2020 10.04 10.04 9.658 9.950 1,910 +0.07(+0.75%)
Apr 09, 2020 10.23 10.23 9.708 9.876 2,814 +0.40(+4.25%)
Apr 08, 2020 8.706 9.473 8.706 9.473 7,655 +1.12(+13.45%)
Apr 07, 2020 8.365 8.365 8.351 8.351 1,129 -0.88(-9.55%)
Apr 06, 2020 7.249 9.900 7.249 9.232 2,876 +1.59(+20.84%)
Apr 03, 2020 7.782 7.818 7.640 7.640 1,969 +0.52(+7.29%)
Apr 02, 2020 8.302 8.302 7.121 7.121 6,938 -1.04(-12.72%)
Apr 01, 2020 10.02 10.02 8.159 8.159 2,303 -0.33(-3.87%)
Mar 31, 2020 10.27 10.27 7.860 8.487 2,871 -1.36(-13.84%)
Mar 30, 2020 9.850 9.850 9.850 64 +0.00(+0.00%)
Mar 27, 2020 8.980 9.950 8.964 9.850 7,316 +0.58(+6.21%)
Mar 26, 2020 9.665 9.985 9.239 9.274 12,081 -0.27(-2.83%)
Mar 25, 2020 6.737 11.87 6.709 9.545 27,366 +3.35(+54.19%)
Mar 24, 2020 5.117 6.673 4.605 6.190 14,760 +0.15(+2.47%)
Mar 23, 2020 8.528 8.528 5.799 6.041 19,499 -2.49(-29.17%)
Mar 20, 2020 9.246 9.594 8.528 8.528 9,990 -0.71(-7.69%)
Mar 19, 2020 8.884 9.239 7.036 9.239 23,174 +3.20(+52.94%)
Mar 18, 2020 9.417 9.417 6.041 6.041 25,229 -4.62(-43.33%)
Mar 17, 2020 8.528 10.87 5.579 10.66 18,551 +2.13(+25.00%)
Mar 16, 2020 10.03 10.03 6.773 8.528 25,445 -1.78(-17.24%)
Mar 13, 2020 11.04 12.26 8.891 10.30 22,935 -0.32(-3.01%)
Mar 12, 2020 9.578 11.34 9.578 10.62 10,509 -4.59(-30.17%)
Mar 11, 2020 16.76 16.76 15.07 15.22 9,511 -1.14(-6.94%)
Mar 10, 2020 15.84 17.34 15.84 16.35 9,761 +0.09(+0.53%)
Mar 09, 2020 17.35 17.35 16.27 16.27 22,859 -1.23(-7.02%)
Mar 06, 2020 17.24 17.49 17.24 17.49 4,531 +0.15(+0.87%)
Mar 05, 2020 17.47 17.50 17.30 17.34 3,284 -0.10(-0.59%)
Mar 04, 2020 17.45 17.45 17.45 17.45 3,562 +0.04(+0.24%)
Mar 03, 2020 17.27 17.40 17.14 17.40 10,962 +0.24(+1.43%)
Mar 02, 2020 17.25 17.25 17.10 17.16 7,358 +0.19(+1.10%)
Feb 28, 2020 16.94 17.28 16.83 16.97 17,832 +0.08(+0.45%)
Feb 27, 2020 17.40 17.40 16.90 16.90 16,395 -0.34(-1.98%)
Feb 26, 2020 17.43 17.55 17.24 17.24 20,853 -0.24(-1.37%)
Feb 25, 2020 17.48 17.52 17.48 17.48 1,056 +0.05(+0.28%)
Feb 24, 2020 17.48 17.48 17.43 17.43 1,517 -0.05(-0.31%)
Feb 21, 2020 17.63 17.63 17.45 17.49 13,008 -0.13(-0.76%)
Feb 20, 2020 17.64 17.72 17.51 17.62 5,773 -0.03(-0.17%)
Feb 19, 2020 17.65 17.65 17.65 17.65 564 +0.18(+1.02%)
Feb 18, 2020 17.53 17.65 17.47 17.47 20,155 +0.01(+0.08%)
Feb 14, 2020 17.53 17.53 17.45 17.46 8,331 -0.08(-0.43%)
Feb 13, 2020 17.45 17.55 17.45 17.53 6,364 -0.01(-0.08%)
Feb 12, 2020 17.50 17.62 17.50 17.55 1,496 +0.05(+0.31%)
Feb 11, 2020 17.56 17.56 17.45 17.49 8,495 -0.03(-0.20%)
Feb 10, 2020 17.45 17.61 17.42 17.53 8,676 +0.06(+0.34%)
Feb 07, 2020 17.47 17.47 17.47 17.47 438 +0.02(+0.09%)
Feb 06, 2020 17.39 17.62 17.39 17.45 1,917 +0.00(+0.00%)
Feb 05, 2020 17.46 17.53 17.44 17.45 7,413 -0.03(-0.20%)
Feb 04, 2020 17.41 17.49 17.39 17.49 5,124 +0.08(+0.47%)
Feb 03, 2020 17.38 17.41 17.38 17.40 3,562 +0.01(+0.08%)
Jan 31, 2020 17.45 17.51 17.38 17.39 3,508 +0.03(+0.19%)
Jan 30, 2020 17.49 17.56 17.36 17.36 6,796 -0.12(-0.70%)
Jan 29, 2020 17.43 17.51 17.38 17.48 7,442 +0.17(+0.99%)
Jan 28, 2020 17.60 17.60 17.31 17.31 12,336 -0.20(-1.14%)
Jan 27, 2020 17.55 17.55 17.39 17.51 2,616 +0.02(+0.12%)
Jan 24, 2020 17.55 17.56 17.49 17.49 2,631 +0.15(+0.84%)
Jan 23, 2020 17.46 17.46 17.34 17.34 15,715 -0.10(-0.59%)
Jan 22, 2020 17.47 17.47 17.33 17.45 16,370 -0.02(-0.12%)
Jan 21, 2020 17.69 17.69 17.47 17.47 5,272 -0.25(-1.39%)
Jan 17, 2020 17.79 17.79 17.58 17.71 4,385 +0.02(+0.12%)
Jan 16, 2020 17.68 17.73 17.58 17.69 11,727 +0.01(+0.07%)
Jan 15, 2020 17.70 17.72 17.65 17.68 3,103 +0.10(+0.56%)
Jan 14, 2020 17.58 17.68 17.58 17.58 29,370 -0.02(-0.10%)
Jan 13, 2020 17.47 17.62 17.47 17.60 24,192 +0.17(+1.00%)
Jan 10, 2020 17.49 17.49 17.41 17.43 16,955 -0.09(-0.51%)
Jan 09, 2020 17.43 17.51 17.35 17.51 7,866 +0.00(+0.01%)
Jan 08, 2020 17.36 17.51 17.33 17.51 24,195 +0.15(+0.85%)
Jan 07, 2020 17.38 17.38 17.27 17.36 32,928 -0.01(-0.08%)
Jan 06, 2020 17.27 17.51 17.27 17.38 21,347 +0.10(+0.59%)
Jan 03, 2020 17.38 17.49 17.27 17.28 41,219 -0.10(-0.58%)
Jan 02, 2020 17.27 17.38 17.26 17.38 11,345 +0.10(+0.59%)
Dec 31, 2019 17.17 17.27 17.17 17.27 8,623 +0.05(+0.32%)
Dec 30, 2019 17.36 17.36 17.21 17.22 14,526 -0.05(-0.32%)
Dec 27, 2019 17.24 17.31 17.19 17.27 41,365 +0.02(+0.13%)
Dec 26, 2019 17.14 17.25 17.08 17.25 34,736 +0.12(+0.71%)
Dec 24, 2019 17.10 17.17 17.10 17.13 14,616 +0.03(+0.16%)
Dec 23, 2019 17.10 17.10 17.03 17.10 27,362 +0.07(+0.40%)
Dec 20, 2019 17.17 17.17 16.95 17.04 119,711 +0.10(+0.61%)
Dec 19, 2019 16.90 17.02 16.84 16.93 101,379 +0.09(+0.53%)
Dec 18, 2019 16.76 16.90 16.69 16.84 153,379 +0.08(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.