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, 2012 8.017 8.163 7.903 7.967 85,914 -0.03(-0.32%)
Oct 26, 2012 7.884 7.992 7.992 7.992 120,129 +0.13(+1.70%)
Oct 25, 2012 7.801 7.865 7.775 7.858 50,374 +0.08(+0.98%)
Oct 24, 2012 7.807 7.865 7.712 7.782 61,335 +0.02(+0.25%)
Oct 23, 2012 7.801 7.820 7.699 7.763 85,120 -0.03(-0.41%)
Oct 19, 2012 7.960 8.040 7.705 7.795 130,384 -0.20(-2.55%)
Oct 18, 2012 7.979 8.049 7.922 7.998 79,014 +0.04(+0.48%)
Oct 17, 2012 7.833 8.027 7.826 7.960 89,621 +0.13(+1.63%)
Oct 16, 2012 7.775 7.852 7.686 7.833 112,063 +0.08(+0.99%)
Oct 15, 2012 7.654 7.775 7.642 7.756 70,311 +0.08(+1.00%)
Oct 12, 2012 7.705 7.705 7.661 7.680 52,078 -0.02(-0.25%)
Oct 11, 2012 7.731 7.763 7.686 7.699 81,063 -0.03(-0.33%)
Oct 10, 2012 7.680 7.737 7.671 7.725 74,700 +0.07(+0.92%)
Oct 09, 2012 7.750 7.830 7.642 7.654 93,336 -0.11(-1.39%)
Oct 08, 2012 7.731 7.877 7.725 7.763 59,900 -0.03(-0.41%)
Oct 05, 2012 7.674 7.820 7.630 7.795 113,215 +0.11(+1.41%)
Oct 04, 2012 7.578 7.725 7.553 7.686 60,025 +0.11(+1.43%)
Oct 03, 2012 7.648 7.718 7.527 7.578 73,924 -0.04(-0.58%)
Oct 02, 2012 7.597 7.674 7.553 7.623 81,290 +0.02(+0.25%)
Oct 01, 2012 7.565 7.642 7.534 7.604 58,640 +0.08(+1.10%)
Sep 28, 2012 7.514 7.616 7.514 7.521 80,130 -0.03(-0.42%)
Sep 27, 2012 7.616 7.654 7.521 7.553 90,957 -0.02(-0.25%)
Sep 26, 2012 7.604 7.642 7.514 7.572 92,892 +0.01(+0.17%)
Sep 25, 2012 7.718 7.750 7.514 7.559 134,702 -0.11(-1.49%)
Sep 24, 2012 7.584 7.712 7.584 7.674 98,660 +0.06(+0.84%)
Sep 21, 2012 7.661 7.661 7.495 7.610 170,559 +0.03(+0.42%)
Sep 20, 2012 7.489 7.686 7.463 7.578 107,436 +0.09(+1.19%)
Sep 19, 2012 7.406 7.553 7.406 7.489 122,621 +0.11(+1.55%)
Sep 18, 2012 7.553 7.610 7.279 7.374 172,237 -0.14(-1.86%)
Sep 17, 2012 7.495 7.514 7.381 7.514 106,500 +0.03(+0.43%)
Sep 14, 2012 7.393 7.514 7.323 7.483 150,752 +0.15(+2.00%)
Sep 13, 2012 7.330 7.412 7.183 7.336 255,340 -0.02(-0.26%)
Sep 12, 2012 7.266 7.404 7.248 7.355 96,017 +0.11(+1.58%)
Sep 11, 2012 7.393 7.412 7.132 7.241 225,046 -0.12(-1.64%)
Sep 10, 2012 7.406 7.457 7.292 7.362 103,880 -0.02(-0.26%)
Sep 07, 2012 7.425 7.451 7.336 7.381 80,945 -0.03(-0.43%)
Sep 06, 2012 7.323 7.428 7.247 7.412 155,257 +0.12(+1.66%)
Sep 05, 2012 7.330 7.330 7.228 7.291 97,157 -0.02(-0.26%)
Sep 04, 2012 7.228 7.323 7.202 7.311 107,245 +0.06(+0.79%)
Aug 31, 2012 7.253 7.323 7.190 7.253 69,383 +0.04(+0.53%)
Aug 30, 2012 7.317 7.349 7.196 7.215 75,048 -0.10(-1.39%)
Aug 29, 2012 7.266 7.336 7.247 7.317 92,055 +0.03(+0.44%)
Aug 27, 2012 7.196 7.330 7.126 7.285 135,858 +0.13(+1.78%)
Aug 24, 2012 7.088 7.317 7.088 7.158 174,370 +0.09(+1.26%)
Aug 23, 2012 7.120 7.158 6.846 7.069 441,823 -0.08(-1.16%)
Aug 22, 2012 7.228 7.323 7.132 7.151 93,098 -0.05(-0.71%)
Aug 21, 2012 7.209 7.323 7.107 7.202 118,966 +0.04(+0.53%)
Aug 20, 2012 7.228 7.265 7.081 7.164 87,663 -0.06(-0.79%)
Aug 17, 2012 7.196 7.228 7.164 7.221 127,645 +0.01(+0.18%)
Aug 16, 2012 7.177 7.215 7.126 7.209 96,270 +0.06(+0.80%)
Aug 15, 2012 7.241 7.342 7.075 7.151 173,181 -0.08(-1.06%)
Aug 14, 2012 7.355 7.451 7.202 7.228 216,607 -0.13(-1.82%)
Aug 13, 2012 7.280 7.423 7.256 7.362 346,765 +0.12(+1.64%)
Aug 10, 2012 7.193 7.280 7.136 7.243 111,051 +0.06(+0.78%)
Aug 09, 2012 7.155 7.299 7.130 7.186 233,449 +0.02(+0.26%)
Aug 08, 2012 7.061 7.193 7.049 7.168 176,126 +0.11(+1.60%)
Aug 07, 2012 7.055 7.068 7.018 7.055 157,710 +0.01(+0.09%)
Aug 06, 2012 7.074 7.130 7.030 7.049 124,759 +0.01(+0.09%)
Aug 03, 2012 7.068 7.099 6.980 7.043 184,459 +0.08(+1.17%)
Aug 02, 2012 6.986 7.024 6.949 6.961 190,242 +0.02(+0.27%)
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.