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 (%)
Jul 29, 2005 5.023 5.096 5.013 5.059 44,262 +0.00(+0.00%)
Jul 28, 2005 4.992 5.085 4.987 5.059 26,192 +0.07(+1.35%)
Jul 27, 2005 5.013 5.054 4.971 4.992 104,563 -0.02(-0.41%)
Jul 26, 2005 5.028 5.091 5.008 5.013 33,321 -0.02(-0.31%)
Jul 25, 2005 5.059 5.096 5.013 5.028 117,483 -0.07(-1.33%)
Jul 22, 2005 5.075 5.096 5.075 5.096 61,347 +0.01(+0.10%)
Jul 21, 2005 5.096 5.096 5.044 5.091 52,122 +0.01(+0.20%)
Jul 20, 2005 5.096 5.122 5.075 5.080 158,895 -0.01(-0.20%)
Jul 19, 2005 5.070 5.096 5.059 5.091 34,796 +0.02(+0.41%)
Jul 18, 2005 5.059 5.096 5.044 5.070 112,021 -0.02(-0.41%)
Jul 15, 2005 5.132 5.132 5.049 5.091 158,816 +0.01(+0.10%)
Jul 14, 2005 5.085 5.096 5.070 5.085 143,464 -0.01(-0.20%)
Jul 13, 2005 5.028 5.117 5.002 5.096 227,154 +0.14(+2.83%)
Jul 12, 2005 4.945 5.070 4.919 4.955 623,002 +0.01(+0.21%)
Jul 11, 2005 4.955 5.035 4.945 4.945 68,268 -0.05(-1.04%)
Jul 08, 2005 4.945 5.013 4.940 4.997 23,052 +0.03(+0.63%)
Jul 07, 2005 5.002 5.008 4.955 4.966 18,269 -0.06(-1.14%)
Jul 06, 2005 5.101 5.101 4.971 5.023 26,537 -0.03(-0.51%)
Jul 05, 2005 5.096 5.101 4.971 5.049 56,539 -0.05(-1.02%)
Jul 01, 2005 4.862 5.132 4.862 5.101 225,965 +0.19(+3.81%)
Jun 30, 2005 4.929 4.966 4.914 4.914 112,688 +0.00(+0.00%)
Jun 29, 2005 4.929 4.929 4.888 4.914 40,625 +0.02(+0.42%)
Jun 28, 2005 4.820 4.987 4.813 4.893 76,999 +0.06(+1.18%)
Jun 27, 2005 4.737 4.852 4.737 4.836 131,544 +0.09(+1.97%)
Jun 24, 2005 4.810 4.867 4.742 4.742 288,822 -0.12(-2.56%)
Jun 23, 2005 4.831 4.867 4.815 4.867 58,158 +0.00(+0.00%)
Jun 22, 2005 4.862 4.888 4.852 4.867 97,721 +0.01(+0.11%)
Jun 21, 2005 4.862 4.888 4.810 4.862 36,346 +0.03(+0.54%)
Jun 20, 2005 4.748 4.950 4.748 4.836 97,998 +0.02(+0.32%)
Jun 17, 2005 4.774 4.831 4.685 4.820 105,938 -0.02(-0.32%)
Jun 16, 2005 4.826 4.867 4.820 4.836 46,160 -0.01(-0.11%)
Jun 15, 2005 4.869 4.888 4.800 4.841 57,214 -0.01(-0.21%)
Jun 14, 2005 4.955 4.955 4.846 4.852 129,139 -0.06(-1.27%)
Jun 13, 2005 4.940 4.966 4.836 4.914 75,174 +0.03(+0.53%)
Jun 10, 2005 4.883 4.898 4.852 4.888 52,331 +0.05(+0.97%)
Jun 09, 2005 4.836 4.888 4.836 4.841 88,578 -0.03(-0.64%)
Jun 08, 2005 4.841 4.929 4.841 4.872 126,350 -0.02(-0.32%)
Jun 07, 2005 4.906 4.940 4.836 4.888 57,191 +0.03(+0.64%)
Jun 06, 2005 4.935 4.940 4.810 4.857 141,989 -0.01(-0.11%)
Jun 03, 2005 4.883 4.924 4.841 4.862 76,751 -0.03(-0.53%)
Jun 02, 2005 4.815 4.909 4.815 4.888 36,962 +0.06(+1.18%)
Jun 01, 2005 4.888 4.888 4.831 4.831 43,808 +0.02(+0.32%)
May 31, 2005 4.888 4.888 4.815 4.815 87,805 -0.04(-0.86%)
May 27, 2005 4.893 4.893 4.815 4.857 35,698 +0.01(+0.21%)
May 26, 2005 4.815 4.924 4.815 4.846 44,216 -0.02(-0.32%)
May 25, 2005 4.841 4.914 4.836 4.862 84,318 -0.05(-1.06%)
May 24, 2005 4.919 4.940 4.888 4.914 34,808 -0.01(-0.21%)
May 23, 2005 4.914 4.940 4.909 4.924 44,797 +0.01(+0.21%)
May 20, 2005 4.929 4.940 4.893 4.914 35,385 -0.01(-0.21%)
May 19, 2005 4.909 4.950 4.883 4.924 51,397 +0.07(+1.50%)
May 18, 2005 4.836 4.909 4.831 4.852 66,539 -0.05(-1.06%)
May 17, 2005 4.966 4.973 4.888 4.904 64,491 -0.08(-1.57%)
May 16, 2005 4.992 5.013 4.898 4.981 84,682 -0.01(-0.10%)
May 13, 2005 4.997 5.044 4.914 4.987 92,190 -0.10(-1.94%)
May 12, 2005 4.945 5.122 4.945 5.085 55,202 +0.06(+1.24%)
May 11, 2005 4.815 5.039 4.763 5.023 92,221 +0.21(+4.32%)
May 10, 2005 4.976 4.981 4.786 4.815 104,357 -0.08(-1.59%)
May 09, 2005 5.034 5.044 4.878 4.893 109,450 -0.09(-1.88%)
May 06, 2005 5.070 5.070 4.966 4.987 101,511 -0.08(-1.64%)
May 05, 2005 5.018 5.231 4.940 5.070 110,100 +0.13(+2.63%)
May 04, 2005 4.940 5.008 4.862 4.940 71,657 -0.02(-0.42%)
May 03, 2005 4.987 5.023 4.961 4.961 109,515 -0.03(-0.63%)
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.