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 (%)
Aug 31, 2022 7.407 7.610 7.214 7.351 91,326 +0.03(+0.38%)
Aug 30, 2022 7.222 7.573 7.037 7.323 82,524 +0.22(+3.12%)
Aug 29, 2022 7.240 7.342 7.028 7.102 39,748 -0.30(-3.99%)
Aug 26, 2022 7.702 7.702 7.314 7.397 60,411 -0.32(-4.19%)
Aug 25, 2022 7.231 7.776 7.157 7.721 80,078 +0.57(+8.01%)
Aug 24, 2022 7.065 7.336 7.056 7.148 366,347 +0.06(+0.91%)
Aug 23, 2022 7.157 7.257 7.028 7.083 99,334 -0.01(-0.13%)
Aug 22, 2022 7.250 7.250 7.019 7.093 121,088 -0.25(-3.40%)
Aug 19, 2022 7.379 7.527 7.305 7.342 81,993 -0.18(-2.45%)
Aug 18, 2022 7.573 7.725 7.444 7.527 52,089 -0.04(-0.49%)
Aug 17, 2022 7.370 7.730 7.259 7.564 44,864 +0.06(+0.86%)
Aug 16, 2022 7.674 7.841 7.360 7.499 326,396 -0.23(-2.99%)
Aug 15, 2022 7.951 7.951 7.467 7.730 71,137 +0.03(+0.36%)
Aug 12, 2022 7.379 7.730 7.213 7.702 72,628 +0.29(+3.86%)
Aug 11, 2022 7.224 7.516 7.114 7.416 65,485 +0.19(+2.66%)
Aug 10, 2022 7.105 7.352 7.105 7.224 29,057 +0.12(+1.67%)
Aug 09, 2022 7.132 7.232 7.013 7.105 44,457 +0.02(+0.26%)
Aug 08, 2022 7.087 7.160 6.986 7.087 39,565 +0.15(+2.11%)
Aug 05, 2022 6.757 6.995 6.693 6.940 44,074 +0.16(+2.29%)
Aug 04, 2022 6.812 6.867 6.712 6.785 36,902 -0.14(-1.98%)
Aug 03, 2022 6.803 6.949 6.684 6.922 54,075 +0.21(+3.13%)
Aug 02, 2022 6.209 6.712 6.126 6.712 87,286 +0.54(+8.74%)
Aug 01, 2022 6.181 6.367 6.072 6.172 69,787 -0.05(-0.81%)
Jul 29, 2022 6.136 6.703 5.898 6.223 200,225 +0.13(+2.18%)
Jul 28, 2022 6.392 6.620 5.797 6.090 209,423 +0.35(+6.05%)
Jul 27, 2022 5.496 5.843 5.488 5.742 74,774 +0.22(+3.97%)
Jul 26, 2022 5.415 5.697 5.358 5.523 53,141 +0.11(+2.03%)
Jul 25, 2022 5.221 5.486 5.166 5.413 25,805 +0.20(+3.86%)
Jul 22, 2022 5.395 5.413 5.130 5.212 21,751 -0.02(-0.35%)
Jul 21, 2022 5.331 5.372 5.226 5.230 22,343 -0.10(-1.89%)
Jul 20, 2022 5.276 5.532 5.258 5.331 30,308 +0.03(+0.52%)
Jul 19, 2022 5.505 5.532 5.276 5.304 25,679 +0.14(+2.65%)
Jul 18, 2022 5.258 5.486 5.130 5.166 37,178 -0.02(-0.35%)
Jul 15, 2022 5.331 5.532 4.956 5.185 171,141 -0.13(-2.41%)
Jul 14, 2022 5.203 5.395 5.203 5.313 33,900 -0.04(-0.68%)
Jul 13, 2022 5.349 5.541 5.322 5.349 36,384 -0.07(-1.35%)
Jul 12, 2022 5.633 5.653 5.413 5.422 33,109 -0.27(-4.66%)
Jul 11, 2022 5.870 5.870 5.596 5.688 49,512 -0.19(-3.27%)
Jul 08, 2022 5.816 5.902 5.642 5.880 24,434 +0.05(+0.94%)
Jul 07, 2022 5.523 5.861 5.523 5.825 54,507 +0.36(+6.52%)
Jul 06, 2022 5.651 5.715 5.349 5.468 86,092 -0.16(-2.76%)
Jul 05, 2022 5.825 5.825 5.496 5.624 61,674 -0.21(-3.61%)
Jul 01, 2022 6.017 6.017 5.788 5.834 21,058 -0.02(-0.31%)
Jun 30, 2022 5.971 5.994 5.715 5.852 309,853 -0.09(-1.54%)
Jun 29, 2022 5.998 6.008 5.720 5.944 70,858 +0.03(+0.46%)
Jun 28, 2022 5.706 5.916 5.541 5.916 75,821 +0.27(+4.86%)
Jun 27, 2022 5.944 5.944 5.505 5.642 75,090 -0.11(-1.91%)
Jun 24, 2022 5.752 5.934 5.651 5.752 79,678 -0.01(-0.16%)
Jun 23, 2022 5.925 5.962 5.724 5.761 24,087 -0.11(-1.87%)
Jun 22, 2022 5.953 6.099 5.706 5.870 123,678 -0.18(-3.02%)
Jun 21, 2022 6.062 6.200 5.998 6.053 45,371 +0.00(+0.00%)
Jun 17, 2022 6.200 6.200 6.049 6.053 87,249 -0.13(-2.07%)
Jun 16, 2022 6.556 6.556 6.044 6.181 115,461 -0.28(-4.38%)
Jun 15, 2022 6.556 6.593 6.447 6.465 59,400 -0.03(-0.42%)
Jun 14, 2022 6.483 6.949 6.447 6.492 96,718 +0.01(+0.14%)
Jun 13, 2022 6.931 7.004 6.474 6.483 102,816 -0.57(-8.04%)
Jun 10, 2022 7.132 7.315 7.004 7.050 50,603 -0.20(-2.77%)
Jun 09, 2022 7.215 7.315 7.196 7.251 37,762 -0.03(-0.38%)
Jun 08, 2022 7.233 7.462 7.196 7.279 60,354 -0.11(-1.49%)
Jun 07, 2022 7.416 7.494 7.215 7.388 146,559 -0.04(-0.49%)
Jun 06, 2022 7.635 7.809 7.388 7.425 131,095 -0.21(-2.75%)
Jun 03, 2022 7.452 7.699 7.221 7.635 48,800 +0.05(+0.72%)
Jun 02, 2022 7.343 7.644 7.260 7.580 144,286 +0.24(+3.24%)
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.