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 )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 2.553 2.605 2.553 2.605 304,076 +0.02(+0.60%)
Apr 29, 2003 2.444 2.605 2.444 2.589 247,723 +0.07(+2.68%)
Apr 28, 2003 2.610 2.620 2.501 2.522 115,783 -0.05(-1.82%)
Apr 25, 2003 2.506 2.626 2.449 2.568 257,916 +0.05(+2.07%)
Apr 24, 2003 2.475 2.522 2.438 2.516 326,387 +0.07(+2.98%)
Apr 23, 2003 2.335 2.470 2.335 2.444 460,250 +0.10(+4.44%)
Apr 22, 2003 2.303 2.386 2.293 2.340 208,295 +0.05(+2.04%)
Apr 21, 2003 2.210 2.345 2.210 2.293 228,682 +0.05(+2.32%)
Apr 17, 2003 2.215 2.241 2.189 2.241 185,792 +0.03(+1.41%)
Apr 16, 2003 2.184 2.215 2.184 2.210 198,486 +0.03(+1.19%)
Apr 15, 2003 2.132 2.210 2.116 2.184 180,214 +0.05(+2.44%)
Apr 14, 2003 2.085 2.132 2.054 2.132 263,109 +0.05(+2.50%)
Apr 11, 2003 2.189 2.189 1.976 2.080 634,695 +0.09(+4.71%)
Apr 10, 2003 2.002 2.002 1.971 1.986 28,657 -0.08(-4.02%)
Apr 09, 2003 2.023 2.069 2.002 2.069 13,078 +0.03(+1.27%)
Apr 08, 2003 2.163 2.163 2.028 2.043 21,925 -0.05(-2.24%)
Apr 07, 2003 2.288 2.288 2.080 2.090 534,874 -0.09(-4.29%)
Apr 04, 2003 2.246 2.246 2.173 2.184 385,817 -0.03(-1.18%)
Apr 03, 2003 2.080 2.314 2.080 2.210 163,289 -0.03(-1.16%)
Apr 02, 2003 1.981 2.246 1.898 2.236 622,385 +0.31(+16.22%)
Apr 01, 2003 2.043 2.043 1.924 1.924 80,971 -0.18(-8.64%)
Mar 31, 2003 2.095 2.106 2.032 2.106 141,940 -0.05(-2.39%)
Mar 28, 2003 1.955 2.158 1.939 2.157 75,394 +0.20(+10.05%)
Mar 27, 2003 1.820 1.971 1.815 1.960 109,436 +0.16(+8.96%)
Mar 26, 2003 1.716 1.799 1.690 1.799 219,258 +0.09(+5.49%)
Mar 25, 2003 1.716 1.731 1.705 1.705 58,276 -0.03(-1.80%)
Mar 24, 2003 1.731 1.737 1.669 1.737 110,398 -0.01(-0.30%)
Mar 21, 2003 1.783 1.783 1.742 1.742 34,619 -0.08(-4.56%)
Mar 20, 2003 1.664 1.835 1.664 1.825 14,309,487 +0.11(+6.62%)
Mar 19, 2003 1.742 1.742 1.674 1.712 83,279 -0.00(-0.24%)
Mar 18, 2003 1.752 1.752 1.716 1.716 36,927 -0.02(-0.90%)
Mar 17, 2003 1.742 1.768 1.716 1.731 7,481,707 -0.04(-2.06%)
Mar 14, 2003 1.721 1.799 1.721 1.768 90,972 +0.08(+4.62%)
Mar 13, 2003 1.669 1.768 1.669 1.690 967,429 +0.00(+0.00%)
Mar 12, 2003 1.825 1.825 1.669 1.690 7,270,142 -0.15(-8.19%)
Mar 11, 2003 1.711 1.846 1.669 1.841 92,511 +0.18(+10.97%)
Mar 10, 2003 1.716 1.716 1.653 1.659 157,519 -0.07(-3.92%)
Mar 07, 2003 1.716 1.768 1.705 1.726 88,664 -0.02(-0.90%)
Mar 06, 2003 1.809 1.841 1.690 1.742 593,536 -0.09(-4.83%)
Mar 05, 2003 1.820 1.830 1.768 1.830 134,055 +0.01(+0.57%)
Mar 04, 2003 1.794 2.017 1.690 1.820 1,516,728 +0.05(+2.94%)
Mar 03, 2003 1.716 1.778 1.716 1.768 35,196 -0.01(-0.58%)
Feb 28, 2003 1.929 1.950 1.690 1.778 2,846,703 -0.15(-7.57%)
Feb 27, 2003 1.934 1.934 1.887 1.924 4,808 -0.04(-2.12%)
Feb 26, 2003 1.955 1.965 1.913 1.965 13,655 +0.04(+2.16%)
Feb 25, 2003 1.971 1.971 1.924 1.924 8,847 -0.04(-1.86%)
Feb 24, 2003 1.945 2.002 1.934 1.960 24,426 +0.03(+1.34%)
Feb 21, 2003 2.002 2.007 1.929 1.934 104,628 -0.05(-2.62%)
Feb 20, 2003 1.960 1.986 1.960 1.986 15,578 +0.04(+1.87%)
Feb 19, 2003 1.924 1.955 1.919 1.950 73,086 +0.00(+0.24%)
Feb 18, 2003 1.945 1.945 1.945 1.945 961 -0.05(-2.58%)
Feb 14, 2003 2.002 2.002 1.929 1.997 24,041 -0.02(-1.03%)
Feb 13, 2003 1.955 2.017 1.950 2.017 11,347 +0.04(+2.11%)
Feb 12, 2003 2.012 2.054 1.976 1.976 30,003 -0.04(-2.06%)
Feb 11, 2003 1.986 2.028 1.986 2.017 10,385 +0.02(+0.78%)
Feb 10, 2003 2.054 2.054 1.945 2.002 101,743 +0.05(+2.39%)
Feb 07, 2003 2.069 2.080 1.955 1.955 17,117 -0.06(-3.09%)
Feb 06, 2003 1.965 2.017 1.965 2.017 19,425 +0.04(+2.11%)
Feb 05, 2003 1.981 2.028 1.851 1.976 55,199 -0.03(-1.30%)
Feb 04, 2003 2.028 2.028 1.997 2.002 35,773 -0.01(-0.52%)
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.