Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

8.280 -0.040 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2007 5.444 5.501 5.444 5.501 77,828 +0.05(+0.97%)
Oct 30, 2007 5.532 5.532 5.398 5.448 314,214 -0.08(-1.52%)
Oct 29, 2007 5.439 5.543 5.439 5.532 59,632 +0.08(+1.53%)
Oct 26, 2007 5.413 5.626 5.397 5.449 115,131 +0.06(+1.06%)
Oct 25, 2007 5.610 5.610 5.335 5.392 111,621 -0.20(-3.53%)
Oct 24, 2007 5.563 5.589 5.470 5.589 35,858 +0.00(+0.00%)
Oct 23, 2007 5.475 5.589 5.433 5.589 66,598 +0.12(+2.19%)
Oct 22, 2007 5.636 5.646 5.459 5.470 91,934 -0.11(-2.05%)
Oct 19, 2007 5.579 5.652 5.532 5.584 55,043 -0.02(-0.28%)
Oct 18, 2007 5.615 5.683 5.579 5.600 54,820 -0.01(-0.19%)
Oct 17, 2007 5.672 5.672 5.574 5.610 38,237 -0.02(-0.28%)
Oct 16, 2007 5.667 5.688 5.610 5.626 22,933 -0.03(-0.55%)
Oct 15, 2007 5.667 5.693 5.631 5.657 32,427 -0.02(-0.37%)
Oct 12, 2007 5.475 5.704 5.470 5.678 39,289 -0.01(-0.18%)
Oct 11, 2007 5.657 5.693 5.610 5.688 42,016 +0.04(+0.64%)
Oct 10, 2007 5.672 5.688 5.641 5.652 22,258 +0.00(+0.00%)
Oct 09, 2007 5.657 5.719 5.485 5.652 54,885 -0.06(-1.09%)
Oct 08, 2007 5.724 5.828 5.688 5.714 29,180 +0.00(+0.00%)
Oct 05, 2007 5.719 5.802 5.652 5.714 53,976 +0.03(+0.46%)
Oct 04, 2007 5.688 5.740 5.641 5.688 44,420 -0.01(-0.18%)
Oct 03, 2007 5.834 5.901 5.672 5.698 49,988 +0.00(+0.05%)
Oct 02, 2007 5.672 5.740 5.662 5.696 36,525 -0.02(-0.41%)
Oct 01, 2007 5.709 5.787 5.631 5.719 64,617 +0.06(+1.01%)
Sep 28, 2007 5.709 5.797 5.631 5.662 83,747 -0.03(-0.55%)
Sep 27, 2007 5.704 5.719 5.517 5.693 66,600 +0.01(+0.18%)
Sep 26, 2007 5.563 5.766 5.563 5.683 123,580 +0.09(+1.67%)
Sep 25, 2007 5.543 5.631 5.511 5.589 48,636 +0.03(+0.56%)
Sep 24, 2007 5.620 5.662 5.491 5.558 75,761 -0.07(-1.20%)
Sep 21, 2007 5.704 5.719 5.563 5.626 113,046 -0.08(-1.37%)
Sep 20, 2007 5.615 5.813 5.615 5.704 92,671 -0.08(-1.35%)
Sep 19, 2007 5.724 5.823 5.652 5.782 1,181,084 +0.06(+1.09%)
Sep 18, 2007 5.672 5.761 5.569 5.719 121,049 +0.07(+1.20%)
Sep 17, 2007 5.589 5.693 5.558 5.652 64,811 +0.01(+0.18%)
Sep 14, 2007 5.662 5.719 5.600 5.641 131,193 -0.03(-0.46%)
Sep 13, 2007 5.745 5.745 5.615 5.667 109,611 -0.05(-0.91%)
Sep 12, 2007 5.688 5.724 5.667 5.719 62,230 +0.00(+0.00%)
Sep 11, 2007 5.735 5.735 5.683 5.719 58,917 +0.03(+0.55%)
Sep 10, 2007 5.688 5.709 5.615 5.688 100,270 +0.02(+0.28%)
Sep 07, 2007 5.672 5.719 5.652 5.672 71,255 -0.05(-0.91%)
Sep 06, 2007 5.719 5.724 5.683 5.724 73,038 +0.02(+0.36%)
Sep 05, 2007 5.667 5.719 5.662 5.704 72,741 +0.03(+0.55%)
Sep 04, 2007 5.719 5.730 5.662 5.672 64,760 -0.04(-0.73%)
Aug 31, 2007 5.558 5.724 5.548 5.714 123,017 +0.23(+4.17%)
Aug 30, 2007 5.402 5.548 5.402 5.485 77,934 +0.08(+1.54%)
Aug 29, 2007 5.610 5.886 5.402 5.402 528,489 -0.19(-3.44%)
Aug 28, 2007 5.688 5.724 5.574 5.595 82,873 -0.11(-1.91%)
Aug 27, 2007 5.610 5.901 5.610 5.704 169,694 +0.08(+1.39%)
Aug 24, 2007 5.698 5.750 5.558 5.626 79,777 -0.10(-1.77%)
Aug 23, 2007 5.678 5.787 5.678 5.727 123,930 +0.08(+1.43%)
Aug 22, 2007 5.745 5.792 5.501 5.646 160,073 -0.07(-1.27%)
Aug 21, 2007 5.865 5.865 5.454 5.719 193,885 -0.01(-0.09%)
Aug 20, 2007 5.724 5.813 5.589 5.724 133,285 +0.02(+0.36%)
Aug 17, 2007 5.953 5.979 5.620 5.704 200,594 -0.17(-2.92%)
Aug 16, 2007 5.782 5.953 5.782 5.875 137,482 +0.01(+0.18%)
Aug 15, 2007 5.886 6.042 5.849 5.865 228,476 -0.07(-1.23%)
Aug 14, 2007 5.948 6.130 5.896 5.938 145,066 -0.01(-0.17%)
Aug 13, 2007 6.369 6.369 5.943 5.948 151,995 -0.29(-4.67%)
Aug 10, 2007 6.088 6.260 5.943 6.239 239,024 +0.16(+2.56%)
Aug 09, 2007 6.057 6.390 5.953 6.083 526,006 -0.02(-0.34%)
Aug 08, 2007 6.036 6.473 5.932 6.104 418,533 +0.21(+3.62%)
Aug 07, 2007 5.813 6.066 5.719 5.891 123,630 +0.08(+1.43%)
Aug 06, 2007 5.672 5.834 5.511 5.808 128,081 +0.11(+2.01%)
Aug 03, 2007 5.641 5.912 5.584 5.693 200,261 -0.20(-3.35%)
Aug 02, 2007 5.932 5.953 5.880 5.891 222,847 +0.05(+0.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.