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 (%)
Jul 31, 2002 1.690 1.690 1.638 1.690 330,698 +0.00(+0.00%)
Jul 30, 2002 1.664 1.716 1.638 1.690 334,621 +0.05(+2.85%)
Jul 29, 2002 1.612 1.732 1.591 1.643 267,120 -0.04(-2.47%)
Jul 26, 2002 1.636 1.685 1.636 1.685 1,153 +0.07(+4.52%)
Jul 25, 2002 1.570 1.726 1.430 1.612 84,809 +0.04(+2.65%)
Jul 24, 2002 1.664 1.669 1.518 1.570 311,544 -0.10(-6.21%)
Jul 23, 2002 1.934 1.960 1.643 1.674 211,175 -0.26(-13.44%)
Jul 22, 2002 1.976 2.037 1.929 1.934 163,849 -0.05(-2.62%)
Jul 19, 2002 2.064 2.064 1.976 1.986 40,193 -0.17(-7.95%)
Jul 17, 2002 2.340 2.340 2.132 2.158 37,116 -0.05(-2.35%)
Jul 12, 2002 2.216 2.236 2.111 2.210 67,309 -0.01(-0.23%)
Jul 11, 2002 2.366 2.366 2.210 2.215 129,425 -0.12(-5.33%)
Jul 10, 2002 2.236 2.340 2.236 2.340 41,154 +0.10(+4.65%)
Jul 09, 2002 2.262 2.262 2.236 2.236 29,231 +0.00(+0.00%)
Jul 08, 2002 2.241 2.241 2.236 2.236 23,269 -0.01(-0.23%)
Jul 05, 2002 2.236 2.387 2.236 2.241 13,846 -0.03(-1.37%)
Jul 04, 2002 2.340 2.386 2.241 2.272 56,347 +0.00(+0.00%)
Jul 03, 2002 2.340 2.386 2.241 2.272 56,347 -0.06(-2.67%)
Jul 02, 2002 2.600 2.605 2.288 2.335 79,232 -0.18(-7.23%)
Jul 01, 2002 2.652 2.730 2.501 2.517 166,926 -0.23(-8.33%)
Jun 28, 2002 2.522 2.756 2.522 2.746 1,018,673 +0.17(+6.67%)
Jun 27, 2002 2.439 2.574 2.340 2.574 223,465 +0.20(+8.55%)
Jun 26, 2002 2.231 2.470 2.184 2.371 243,658 +0.12(+5.56%)
Jun 25, 2002 2.262 2.308 2.226 2.246 144,041 -0.04(-1.80%)
Jun 21, 2002 2.418 2.418 2.220 2.288 261,928 +0.07(+3.27%)
Jun 20, 2002 2.371 2.444 2.184 2.215 608,858 -0.16(-6.58%)
Jun 19, 2002 2.491 2.522 2.371 2.371 147,310 -0.12(-5.00%)
Jun 18, 2002 2.647 2.647 2.491 2.496 136,156 -0.10(-4.00%)
Jun 17, 2002 2.512 2.626 2.460 2.600 216,542 +0.14(+5.49%)
Jun 14, 2002 2.413 2.496 2.397 2.465 179,041 -0.01(-0.21%)
Jun 12, 2002 2.522 2.626 2.397 2.470 351,929 -0.05(-2.06%)
Jun 11, 2002 2.142 2.522 2.116 2.522 529,048 +0.31(+14.12%)
Jun 10, 2002 2.002 2.262 2.002 2.210 268,466 +0.23(+11.84%)
Jun 07, 2002 1.950 1.976 1.862 1.976 336,929 +0.05(+2.43%)
Jun 06, 2002 1.846 1.965 1.825 1.929 1,368,295 +0.04(+1.92%)
Jun 05, 2002 2.028 2.028 1.664 1.893 327,314 -0.44(-18.75%)
May 31, 2002 2.350 2.449 2.314 2.330 110,963 -0.19(-7.44%)
May 28, 2002 2.683 2.683 2.496 2.517 110,002 -0.16(-5.86%)
May 27, 2002 2.626 2.704 2.574 2.673 74,809 +0.00(+0.00%)
May 24, 2002 2.626 2.704 2.574 2.673 74,809 +0.05(+1.80%)
May 23, 2002 2.655 2.655 2.574 2.626 86,155 -0.01(-0.39%)
May 22, 2002 2.912 2.912 2.574 2.636 396,738 -0.23(-7.99%)
May 21, 2002 2.865 2.922 2.850 2.865 89,809 -0.01(-0.38%)
May 20, 2002 3.016 3.016 2.876 2.876 29,231 -0.11(-3.62%)
May 17, 2002 2.959 3.047 2.928 2.984 92,117 +0.04(+1.40%)
May 16, 2002 3.011 3.052 2.863 2.943 145,387 -0.04(-1.41%)
May 15, 2002 2.865 3.042 2.813 2.985 43,077 +0.07(+2.50%)
May 14, 2002 2.885 3.110 2.808 2.912 80,770 +0.03(+0.92%)
May 13, 2002 2.756 2.912 2.735 2.886 64,616 +0.18(+6.53%)
May 10, 2002 2.706 2.854 2.652 2.709 111,925 -0.02(-0.59%)
May 09, 2002 2.959 2.959 2.652 2.725 140,964 -0.19(-6.41%)
May 08, 2002 3.136 3.136 2.850 2.912 85,963 -0.18(-5.88%)
May 07, 2002 3.078 3.094 2.912 3.094 80,963 +0.01(+0.17%)
May 06, 2002 3.281 3.588 2.876 3.089 186,734 -0.30(-8.76%)
May 03, 2002 2.860 3.484 2.860 3.385 225,581 +0.45(+15.22%)
May 02, 2002 2.860 2.938 2.782 2.938 88,270 +0.07(+2.54%)
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.