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 Corp (NQ: MFIN )

7.960 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 5.119 5.322 5.096 5.272 232,934 +0.14(+2.81%)
Aug 30, 2006 5.033 5.182 5.033 5.128 118,405 +0.06(+1.25%)
Aug 29, 2006 4.961 5.064 4.916 5.064 113,247 +0.11(+2.18%)
Aug 28, 2006 5.001 5.024 4.911 4.956 188,681 -0.06(-1.17%)
Aug 25, 2006 4.947 5.028 4.934 5.015 163,520 +0.08(+1.55%)
Aug 24, 2006 4.947 4.974 4.934 4.938 110,460 -0.01(-0.18%)
Aug 23, 2006 5.042 5.042 4.925 4.947 159,819 -0.08(-1.53%)
Aug 22, 2006 4.839 5.051 4.825 5.024 301,722 +0.17(+3.44%)
Aug 21, 2006 4.803 4.911 4.735 4.857 1,495,087 +0.05(+0.94%)
Aug 18, 2006 4.947 4.961 4.744 4.812 366,970 -0.12(-2.47%)
Aug 17, 2006 4.961 4.970 4.825 4.934 324,176 -0.06(-1.26%)
Aug 16, 2006 5.344 5.344 4.807 4.997 661,945 -0.37(-6.81%)
Aug 15, 2006 5.254 5.430 5.218 5.362 215,977 +0.14(+2.59%)
Aug 14, 2006 5.150 5.322 5.150 5.227 102,402 +0.12(+2.29%)
Aug 11, 2006 5.141 5.191 5.101 5.110 87,317 -0.03(-0.61%)
Aug 10, 2006 5.227 5.249 5.141 5.141 244,014 -0.07(-1.30%)
Aug 09, 2006 5.380 5.398 5.200 5.209 191,595 -0.11(-2.04%)
Aug 08, 2006 5.222 5.412 5.141 5.317 632,894 +0.11(+2.17%)
Aug 07, 2006 5.231 5.272 5.159 5.204 186,521 -0.12(-2.20%)
Aug 04, 2006 5.394 5.552 5.276 5.322 171,620 -0.11(-2.07%)
Aug 03, 2006 5.592 5.606 5.416 5.434 94,530 -0.20(-3.52%)
Aug 02, 2006 5.443 5.637 5.443 5.633 132,532 +0.22(+4.08%)
Aug 01, 2006 5.488 5.579 5.371 5.412 185,583 -0.11(-1.96%)
Jul 31, 2006 5.642 5.646 5.461 5.520 181,215 -0.11(-1.92%)
Jul 28, 2006 5.497 5.628 5.461 5.628 97,479 +0.17(+3.14%)
Jul 27, 2006 5.619 5.637 5.421 5.457 110,857 -0.16(-2.89%)
Jul 26, 2006 5.502 5.637 5.421 5.619 196,067 +0.09(+1.63%)
Jul 25, 2006 5.538 5.589 5.506 5.529 104,264 -0.03(-0.49%)
Jul 24, 2006 5.574 5.615 5.524 5.556 87,505 -0.02(-0.32%)
Jul 21, 2006 5.443 5.614 5.412 5.574 170,394 +0.12(+2.15%)
Jul 20, 2006 5.786 5.795 5.412 5.457 594,365 -0.33(-5.69%)
Jul 19, 2006 5.845 5.872 5.759 5.786 119,332 -0.06(-1.00%)
Jul 18, 2006 5.709 5.849 5.637 5.845 147,912 +0.10(+1.73%)
Jul 17, 2006 5.827 5.912 5.745 5.745 93,656 -0.09(-1.47%)
Jul 14, 2006 5.858 5.917 5.831 5.831 98,432 -0.04(-0.61%)
Jul 13, 2006 5.975 5.998 5.863 5.867 191,007 -0.14(-2.33%)
Jul 12, 2006 6.007 6.079 5.971 6.007 220,587 -0.02(-0.37%)
Jul 11, 2006 5.975 6.111 5.881 6.030 196,843 +0.04(+0.68%)
Jul 10, 2006 6.079 6.142 5.962 5.989 144,754 -0.07(-1.12%)
Jul 07, 2006 5.962 6.111 5.957 6.057 161,775 +0.07(+1.13%)
Jul 06, 2006 6.052 6.120 5.971 5.989 191,688 -0.05(-0.90%)
Jul 05, 2006 6.030 6.079 5.881 6.043 216,319 +0.00(+0.07%)
Jul 03, 2006 5.903 6.129 5.903 6.039 179,157 +0.19(+3.32%)
Jun 30, 2006 6.066 6.192 5.845 5.845 3,155,500 -0.23(-3.79%)
Jun 29, 2006 6.124 6.156 6.057 6.075 234,380 -0.05(-0.74%)
Jun 28, 2006 6.093 6.138 5.930 6.120 152,171 +0.03(+0.52%)
Jun 27, 2006 6.133 6.151 5.971 6.088 92,519 -0.03(-0.52%)
Jun 26, 2006 6.147 6.147 6.093 6.120 131,048 -0.00(-0.07%)
Jun 23, 2006 5.966 6.133 5.912 6.124 227,823 +0.17(+2.80%)
Jun 22, 2006 5.993 5.993 5.885 5.957 50,530 -0.02(-0.38%)
Jun 21, 2006 5.921 6.070 5.890 5.980 109,885 +0.00(+0.08%)
Jun 20, 2006 5.890 5.975 5.818 5.975 94,224 +0.11(+1.92%)
Jun 19, 2006 5.872 5.908 5.840 5.863 163,660 +0.00(+0.08%)
Jun 16, 2006 5.980 5.980 5.845 5.858 231,508 -0.12(-2.04%)
Jun 15, 2006 5.962 5.980 5.885 5.980 254,021 +0.02(+0.30%)
Jun 14, 2006 6.012 6.012 5.917 5.962 90,226 -0.03(-0.45%)
Jun 13, 2006 5.984 6.030 5.953 5.989 137,630 +0.01(+0.23%)
Jun 12, 2006 6.147 6.147 5.975 5.975 147,300 -0.18(-2.93%)
Jun 09, 2006 6.106 6.156 5.998 6.156 89,188 +0.08(+1.26%)
Jun 08, 2006 6.088 6.160 6.066 6.079 229,421 -0.01(-0.15%)
Jun 07, 2006 6.075 6.156 6.034 6.088 131,310 +0.03(+0.45%)
Jun 06, 2006 6.066 6.088 6.003 6.061 161,203 +0.03(+0.45%)
Jun 05, 2006 6.075 6.088 5.971 6.034 202,580 -0.04(-0.59%)
Jun 02, 2006 6.088 6.129 6.007 6.070 117,879 -0.03(-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.