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 )

8.180 +0.270 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 22, 2024 8.030 8.230 7.885 8.180 74,466 +0.27(+3.41%)
Jul 19, 2024 8.220 8.260 7.830 7.910 59,913 -0.30(-3.65%)
Jul 18, 2024 8.250 8.390 8.151 8.210 59,675 -0.06(-0.73%)
Jul 17, 2024 8.420 8.600 8.170 8.270 85,928 -0.22(-2.59%)
Jul 16, 2024 8.330 8.490 8.330 8.490 109,981 +0.24(+2.91%)
Jul 15, 2024 8.180 8.330 8.120 8.250 105,834 +0.07(+0.86%)
Jul 12, 2024 8.170 8.210 8.050 8.180 80,621 +0.05(+0.62%)
Jul 11, 2024 7.890 8.170 7.890 8.130 78,238 +0.24(+3.04%)
Jul 10, 2024 7.700 7.970 7.700 7.890 48,229 +0.11(+1.41%)
Jul 09, 2024 8.050 8.090 7.770 7.780 48,363 -0.29(-3.59%)
Jul 08, 2024 7.590 8.070 7.590 8.070 88,676 +0.43(+5.63%)
Jul 05, 2024 8.150 8.270 7.540 7.640 202,946 -0.63(-7.62%)
Jul 03, 2024 8.370 8.580 8.190 8.270 170,363 -0.13(-1.55%)
Jul 02, 2024 8.000 8.470 7.936 8.400 152,055 +0.36(+4.48%)
Jul 01, 2024 7.750 8.080 7.570 8.040 194,648 +0.36(+4.69%)
Jun 28, 2024 7.060 7.820 6.990 7.680 2,693,611 +0.63(+8.94%)
Jun 27, 2024 6.940 7.140 6.800 7.050 132,306 +0.18(+2.62%)
Jun 26, 2024 6.830 6.980 6.650 6.870 160,477 +0.03(+0.44%)
Jun 25, 2024 7.360 7.430 6.480 6.840 247,766 -0.50(-6.81%)
Jun 24, 2024 7.560 7.640 7.190 7.340 98,729 -0.14(-1.87%)
Jun 21, 2024 7.530 7.720 7.450 7.480 84,509 -0.07(-0.93%)
Jun 20, 2024 7.860 7.930 7.550 7.550 88,154 -0.28(-3.58%)
Jun 18, 2024 8.120 8.120 7.820 7.830 44,850 -0.28(-3.45%)
Jun 17, 2024 8.040 8.170 7.950 8.110 49,398 -0.02(-0.25%)
Jun 14, 2024 8.190 8.260 7.960 8.130 178,830 -0.06(-0.73%)
Jun 13, 2024 8.220 8.290 8.190 8.190 42,796 +0.00(+0.00%)
Jun 12, 2024 8.200 8.410 8.190 8.190 57,036 -0.04(-0.49%)
Jun 11, 2024 8.230 8.360 8.140 8.230 79,947 -0.05(-0.60%)
Jun 10, 2024 8.280 8.420 8.260 8.280 61,691 +0.00(+0.00%)
Jun 07, 2024 8.230 8.470 8.220 8.280 54,976 -0.04(-0.48%)
Jun 06, 2024 8.220 8.335 8.120 8.320 43,871 +0.17(+2.09%)
Jun 05, 2024 8.260 8.345 8.110 8.150 57,003 -0.07(-0.85%)
Jun 04, 2024 8.390 8.470 8.220 8.220 42,662 -0.18(-2.14%)
Jun 03, 2024 8.420 8.470 8.280 8.400 76,265 +0.09(+1.08%)
May 31, 2024 8.440 8.540 8.300 8.310 89,533 -0.07(-0.84%)
May 30, 2024 8.240 8.440 8.225 8.380 82,577 +0.23(+2.82%)
May 29, 2024 8.290 8.300 8.000 8.150 75,414 -0.18(-2.16%)
May 28, 2024 7.990 8.460 7.920 8.330 171,697 +0.42(+5.31%)
May 24, 2024 7.920 7.990 7.871 7.910 37,154 -0.02(-0.25%)
May 23, 2024 8.000 8.060 7.820 7.930 106,314 -0.08(-1.00%)
May 22, 2024 8.000 8.090 8.000 8.010 41,128 +0.00(+0.00%)
May 21, 2024 7.950 8.080 7.950 8.010 48,490 +0.03(+0.38%)
May 20, 2024 7.950 8.020 7.860 7.980 50,258 +0.02(+0.25%)
May 17, 2024 7.990 8.000 7.830 7.960 43,363 -0.04(-0.50%)
May 16, 2024 8.050 8.140 7.980 8.000 26,789 -0.13(-1.60%)
May 15, 2024 8.000 8.140 8.000 8.130 52,556 +0.05(+0.62%)
May 14, 2024 7.900 8.130 7.900 8.080 109,907 +0.11(+1.38%)
May 13, 2024 7.881 8.069 7.876 7.970 51,666 +0.09(+1.13%)
May 10, 2024 7.664 7.901 7.624 7.881 41,844 +0.23(+2.97%)
May 09, 2024 7.822 7.832 7.654 7.654 89,169 -0.12(-1.52%)
May 08, 2024 7.634 7.851 7.634 7.772 38,639 -0.04(-0.51%)
May 07, 2024 7.940 8.098 7.743 7.812 48,520 -0.22(-2.71%)
May 06, 2024 7.901 8.118 7.842 8.029 69,730 +0.16(+2.01%)
May 03, 2024 7.861 7.901 7.743 7.871 44,021 +0.12(+1.53%)
May 02, 2024 7.782 7.861 7.654 7.753 49,428 +0.09(+1.16%)
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.