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 )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2002 2.732 2.817 2.580 2.706 221,669 -0.01(-0.39%)
Apr 29, 2002 2.632 2.759 2.632 2.717 75,029 +0.08(+3.20%)
Apr 26, 2002 2.827 2.896 2.622 2.632 99,722 -0.27(-9.40%)
Apr 25, 2002 2.974 2.980 2.601 2.906 185,389 -0.05(-1.62%)
Apr 24, 2002 3.153 3.153 2.953 2.953 190,898 -0.19(-6.03%)
Apr 23, 2002 3.153 3.185 3.001 3.143 94,784 -0.04(-1.16%)
Apr 22, 2002 3.232 3.232 3.132 3.180 139,612 -0.03(-1.00%)
Apr 19, 2002 3.225 3.232 3.185 3.212 68,571 -0.02(-0.64%)
Apr 18, 2002 3.193 3.238 3.185 3.232 104,281 +0.07(+2.33%)
Apr 17, 2002 3.285 3.285 3.053 3.159 163,735 -0.14(-4.15%)
Apr 16, 2002 3.290 3.343 3.217 3.296 113,019 -0.04(-1.07%)
Apr 15, 2002 3.317 3.475 3.290 3.331 78,068 -0.04(-1.12%)
Apr 12, 2002 3.422 3.448 3.322 3.369 71,610 -0.05(-1.54%)
Apr 11, 2002 3.680 3.685 3.348 3.422 66,861 -0.26(-7.13%)
Apr 10, 2002 3.664 3.712 3.633 3.685 151,578 -0.02(-0.44%)
Apr 09, 2002 3.685 3.701 3.580 3.701 135,623 +0.00(+0.00%)
Apr 08, 2002 3.406 3.759 3.317 3.701 293,090 +0.29(+8.66%)
Apr 05, 2002 3.327 3.685 3.296 3.406 522,548 +0.08(+2.54%)
Apr 04, 2002 3.301 3.364 3.264 3.322 560,917 -0.08(-2.32%)
Apr 03, 2002 3.564 3.612 3.132 3.401 321,392 -0.16(-4.44%)
Apr 02, 2002 3.769 3.769 3.554 3.559 364,321 -0.23(-6.11%)
Apr 01, 2002 4.096 4.096 3.680 3.791 289,671 -0.30(-7.34%)
Mar 29, 2002 4.306 4.306 4.080 4.091 63,632 +0.00(+0.00%)
Mar 28, 2002 4.306 4.306 4.080 4.091 63,632 -0.22(-5.01%)
Mar 27, 2002 4.133 4.343 3.975 4.306 142,841 +0.17(+4.07%)
Mar 26, 2002 4.449 4.449 4.080 4.138 167,344 -0.29(-6.65%)
Mar 25, 2002 4.617 4.622 4.417 4.433 51,855 -0.18(-3.99%)
Mar 22, 2002 4.733 4.733 4.617 4.617 45,397 -0.12(-2.56%)
Mar 21, 2002 4.504 4.759 4.475 4.738 303,157 +0.32(+7.14%)
Mar 20, 2002 4.449 4.596 4.343 4.422 144,550 +0.04(+0.84%)
Mar 19, 2002 4.489 4.549 4.380 4.385 39,319 -0.16(-3.48%)
Mar 18, 2002 4.596 4.601 4.491 4.543 37,229 -0.05(-1.15%)
Mar 15, 2002 4.322 4.596 4.322 4.596 78,068 +0.23(+5.31%)
Mar 14, 2002 4.475 4.475 4.317 4.364 45,777 -0.11(-2.47%)
Mar 13, 2002 4.596 4.701 4.449 4.475 48,246 -0.17(-3.74%)
Mar 12, 2002 4.322 4.659 4.322 4.649 51,286 +0.21(+4.74%)
Mar 11, 2002 4.501 4.501 4.317 4.438 33,810 -0.06(-1.29%)
Mar 08, 2002 4.475 4.569 4.422 4.496 11,206 -0.07(-1.50%)
Mar 07, 2002 4.538 4.654 4.464 4.564 24,883 -0.12(-2.47%)
Mar 06, 2002 4.654 4.685 4.375 4.680 46,157 -0.06(-1.22%)
Mar 05, 2002 4.738 4.764 4.664 4.738 52,045 +0.00(+0.00%)
Mar 04, 2002 4.691 4.764 4.691 4.738 173,802 +0.00(+0.00%)
Mar 01, 2002 4.691 4.749 4.680 4.738 71,040 +0.06(+1.24%)
Feb 28, 2002 4.707 4.764 4.633 4.680 106,371 -0.02(-0.34%)
Feb 27, 2002 4.817 4.817 4.638 4.696 182,350 -0.11(-2.19%)
Feb 26, 2002 4.749 4.817 4.749 4.801 39,509 -0.04(-0.87%)
Feb 25, 2002 4.843 4.922 4.780 4.843 161,836 +0.08(+1.77%)
Feb 22, 2002 4.738 4.796 4.633 4.759 89,655 +0.13(+2.73%)
Feb 21, 2002 4.612 4.738 4.607 4.633 121,946 +0.02(+0.46%)
Feb 20, 2002 4.554 4.749 4.554 4.612 109,030 +0.02(+0.34%)
Feb 19, 2002 4.422 4.633 4.422 4.596 101,052 +0.04(+0.92%)
Feb 18, 2002 4.528 4.633 4.475 4.554 91,935 +0.00(+0.00%)
Feb 15, 2002 4.528 4.633 4.475 4.554 91,935 +0.03(+0.58%)
Feb 14, 2002 4.475 4.559 4.475 4.528 73,510 +0.02(+0.35%)
Feb 13, 2002 4.370 4.512 4.370 4.512 42,548 +0.12(+2.76%)
Feb 12, 2002 4.317 4.422 4.317 4.391 44,447 +0.03(+0.60%)
Feb 11, 2002 4.422 4.485 4.280 4.364 125,935 -0.08(-1.78%)
Feb 08, 2002 4.343 4.464 4.343 4.443 46,917 +0.10(+2.30%)
Feb 07, 2002 4.370 4.443 4.322 4.343 98,203 -0.03(-0.60%)
Feb 06, 2002 4.370 4.412 4.317 4.370 51,286 -0.05(-1.19%)
Feb 05, 2002 4.454 4.480 4.343 4.422 78,828 -0.03(-0.71%)
Feb 04, 2002 4.522 4.522 4.449 4.454 132,014 -0.02(-0.47%)
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.