Canada markets closed

Medallion Bank (MBNKP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
25.00-0.22 (-0.87%)
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202425.0025.0025.0025.0025.00700
May 09, 202425.2525.2525.2525.2525.25-
May 08, 202424.8125.2524.8125.2525.25800
May 07, 202425.2025.2024.8124.8124.81900
May 06, 202425.0025.0025.0025.0025.00-
May 03, 202424.8425.0324.8425.0025.002,200
May 02, 202424.9025.1924.9025.1025.101,700
May 01, 202424.8125.0024.8125.0025.001,900
Apr 30, 202424.5024.5024.5024.5024.50-
Apr 29, 202424.9924.9924.5024.5024.50800
Apr 26, 202424.8324.8324.6324.8124.81800
Apr 25, 202425.0025.0025.0025.0025.00-
Apr 24, 202424.9625.0024.8025.0025.00900
Apr 23, 202424.8624.8624.8624.8624.86-
Apr 22, 202424.8624.8624.8624.8624.86-
Apr 19, 202424.9624.9624.6824.8624.863,800
Apr 18, 202424.9624.9624.9624.9624.96400
Apr 17, 202424.5024.5024.5024.5024.50-
Apr 16, 202424.9224.9224.4124.5024.504,000
Apr 15, 202424.7524.7624.7524.7624.761,200
Apr 12, 202424.6024.6024.6024.6024.60-
Apr 11, 202424.6024.6024.6024.6024.60100
Apr 10, 202424.9924.9924.6024.6024.601,200
Apr 09, 202424.8424.8524.8024.8024.80600
Apr 08, 202424.8424.8424.8424.8424.84-
Apr 05, 202424.8424.8424.8424.8424.84-
Apr 04, 202424.8224.8424.8224.8424.84700
Apr 03, 202424.5624.8124.5524.8124.811,200
Apr 02, 202424.8024.8024.5524.5524.55400
Apr 01, 202424.6624.6624.6624.6624.66-
Mar 28, 202424.6624.6624.6624.6624.66300
Mar 27, 202424.4124.4124.4124.4124.41-
Mar 26, 202424.4124.4124.4124.4124.41300
Mar 25, 202425.1825.1825.1825.1825.18200
Mar 22, 202424.6524.6524.6524.6524.65300
Mar 21, 202424.6524.6524.5024.6524.65400
Mar 20, 202424.2624.6924.1024.6924.691,700
Mar 19, 202424.2524.2524.2524.2524.25-
Mar 18, 202424.2524.2524.2524.2524.25-
Mar 15, 202424.3424.3424.2524.2524.25700
Mar 14, 202424.6524.6524.6524.6524.65200
Mar 14, 20240.5 Dividend
Mar 13, 202425.1525.1925.1525.1924.69500
Mar 12, 202424.9025.0024.9025.0024.50500
Mar 11, 202424.9024.9024.6024.6024.111,700
Mar 08, 202424.9124.9124.9024.9024.41400
Mar 07, 202424.9024.9024.9024.9024.41200
Mar 06, 202424.8024.9024.6024.9024.414,200
Mar 05, 202424.6024.9024.6024.9024.401,000
Mar 04, 202425.0825.0825.0825.0824.58400
Mar 01, 202425.0025.0024.6724.7524.261,100
Feb 29, 202425.0025.0425.0025.0024.501,600
Feb 28, 202425.0025.0025.0025.0024.50300
Feb 27, 202425.1025.1025.0025.0024.50900
Feb 26, 202425.0025.0525.0025.0524.552,500
Feb 23, 202425.1025.1025.0525.0524.562,600
Feb 22, 202425.0025.0125.0025.0024.50500
Feb 21, 202425.0025.0024.3224.8024.314,000
Feb 20, 202425.2525.2525.2525.2524.75700
Feb 16, 202425.2525.2925.2525.2524.75700
Feb 15, 202425.1525.2925.0025.2924.791,300
Feb 14, 202425.0025.1525.0025.0024.501,400
Feb 13, 202424.9224.9224.9124.9124.42300
Feb 12, 202424.6124.7524.3124.7524.264,300
Feb 09, 202424.9225.0024.9225.0024.501,200
Feb 08, 202424.8524.9524.5724.9524.467,600
Feb 07, 202424.6324.7824.4824.7824.294,100
Feb 06, 202424.3624.7524.3624.5024.012,600
Feb 05, 202424.3024.5024.3024.5024.015,500
Feb 02, 202424.2424.3024.2424.3023.821,400
Feb 01, 202423.9424.2823.9424.2823.801,200
Jan 31, 202424.2524.3024.1524.3023.823,000
Jan 30, 202424.0524.2724.0524.2723.79400
Jan 29, 202423.7123.7123.7123.7123.24-
Jan 26, 202424.2424.2423.7123.7123.24400
Jan 25, 202423.8123.8123.7623.8123.33700
Jan 24, 202423.6923.6923.6923.6923.22300
Jan 23, 202423.6923.6923.6923.6923.22-
Jan 22, 202423.8423.9323.6923.6923.22700
Jan 19, 202424.2424.2424.2424.2423.76400
Jan 18, 202423.7024.3023.7024.0023.521,400
Jan 17, 202423.5424.0023.5423.8823.412,400
Jan 16, 202424.2724.2723.5423.7523.282,000
Jan 12, 202424.3024.3023.9023.9023.433,000
Jan 11, 202424.2924.2924.0024.2923.81800
Jan 10, 202423.7423.7423.7423.7423.27500
Jan 09, 202423.6623.7423.6623.7423.272,400
Jan 08, 202423.7723.7723.7523.7523.281,800
Jan 05, 202423.5023.7723.5023.7723.30300
Jan 04, 202423.5024.0023.4723.4723.002,700
Jan 03, 202423.6723.7523.6723.6923.221,300
Jan 02, 202423.4623.7623.4623.7623.291,000
Dec 29, 202323.5423.7823.5023.7823.311,300
Dec 28, 202323.8923.8923.8723.8723.401,300
Dec 27, 202323.9923.9923.9923.9923.51600
Dec 26, 202323.0123.0222.9522.9722.514,000
Dec 22, 202323.5023.5023.0023.0122.554,700
Dec 21, 202323.5023.5022.7523.5023.033,800
Dec 20, 202323.4923.5023.0023.2022.743,300
Dec 19, 202323.9923.9923.6523.6623.19400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...