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 )

7.980 +0.130 (+1.66%)
Streaming Delayed Price Updated: 2:41 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 29, 2005 4.997 5.123 4.923 5.123 182,289 +0.16(+3.18%)
Apr 28, 2005 4.949 4.976 4.907 4.965 42,485 +0.05(+1.07%)
Apr 27, 2005 4.907 4.939 4.844 4.912 73,027 -0.02(-0.32%)
Apr 26, 2005 4.849 4.928 4.849 4.928 52,610 +0.11(+2.18%)
Apr 25, 2005 4.844 4.897 4.791 4.823 25,026 +0.03(+0.66%)
Apr 22, 2005 4.807 4.897 4.765 4.791 55,003 -0.11(-2.26%)
Apr 21, 2005 4.928 4.928 4.844 4.902 52,697 +0.06(+1.31%)
Apr 20, 2005 4.849 4.865 4.828 4.839 397,767 -0.01(-0.22%)
Apr 19, 2005 4.839 4.939 4.791 4.849 45,962 +0.03(+0.55%)
Apr 18, 2005 4.760 4.944 4.739 4.823 60,150 -0.01(-0.22%)
Apr 15, 2005 4.923 4.923 4.797 4.833 31,469 -0.04(-0.76%)
Apr 14, 2005 4.891 4.912 4.849 4.870 29,165 -0.04(-0.75%)
Apr 13, 2005 4.891 4.918 4.870 4.907 53,749 +0.02(+0.43%)
Apr 12, 2005 4.849 4.897 4.844 4.886 44,291 +0.02(+0.32%)
Apr 11, 2005 5.144 5.144 4.844 4.870 72,782 -0.11(-2.12%)
Apr 08, 2005 4.933 4.997 4.886 4.976 14,117 -0.01(-0.21%)
Apr 07, 2005 4.981 4.997 4.949 4.986 54,178 +0.01(+0.11%)
Apr 06, 2005 4.965 5.002 4.965 4.981 29,653 +0.02(+0.32%)
Apr 05, 2005 4.918 4.965 4.876 4.965 36,559 +0.10(+2.06%)
Apr 04, 2005 4.923 4.939 4.844 4.865 33,993 -0.03(-0.65%)
Apr 01, 2005 4.755 4.897 4.723 4.897 20,502 +0.09(+1.86%)
Mar 31, 2005 4.691 4.818 4.691 4.807 76,915 +0.09(+1.90%)
Mar 30, 2005 4.697 4.770 4.697 4.718 111,622 +0.02(+0.45%)
Mar 29, 2005 4.912 4.928 4.691 4.697 114,293 -0.15(-3.04%)
Mar 28, 2005 4.844 4.923 4.807 4.844 59,762 +0.05(+0.99%)
Mar 24, 2005 4.833 4.839 4.770 4.797 63,973 -0.03(-0.65%)
Mar 23, 2005 4.933 4.933 4.812 4.828 46,401 -0.05(-0.97%)
Mar 22, 2005 4.939 4.939 4.754 4.876 90,487 +0.00(+0.00%)
Mar 21, 2005 4.791 4.881 4.739 4.876 111,100 +0.12(+2.55%)
Mar 18, 2005 4.791 4.818 4.654 4.754 107,679 -0.03(-0.66%)
Mar 17, 2005 4.781 4.812 4.770 4.786 36,751 -0.02(-0.44%)
Mar 16, 2005 4.870 4.923 4.770 4.807 44,224 -0.06(-1.19%)
Mar 15, 2005 4.854 4.897 4.844 4.865 48,625 +0.03(+0.65%)
Mar 14, 2005 4.802 4.865 4.802 4.833 78,806 -0.02(-0.33%)
Mar 11, 2005 4.897 4.949 4.607 4.849 2,282,223 +0.02(+0.44%)
Mar 10, 2005 4.865 4.881 4.823 4.828 27,938 +0.04(+0.77%)
Mar 09, 2005 4.812 4.986 4.791 4.791 42,317 -0.09(-1.83%)
Mar 08, 2005 4.839 4.923 4.818 4.881 24,498 +0.04(+0.87%)
Mar 07, 2005 4.933 4.939 4.802 4.839 36,623 -0.05(-0.97%)
Mar 04, 2005 4.939 4.939 4.854 4.886 14,126 +0.03(+0.54%)
Mar 03, 2005 4.849 4.955 4.765 4.860 77,405 +0.06(+1.21%)
Mar 02, 2005 4.854 4.870 4.786 4.802 27,583 -0.06(-1.30%)
Mar 01, 2005 4.749 4.881 4.749 4.865 44,671 +0.05(+1.09%)
Feb 28, 2005 4.823 4.834 4.765 4.812 28,238 +0.02(+0.33%)
Feb 25, 2005 4.818 4.981 4.765 4.797 33,379 -0.01(-0.11%)
Feb 24, 2005 4.870 4.870 4.781 4.802 43,334 -0.02(-0.33%)
Feb 23, 2005 4.997 4.997 4.818 4.818 74,423 -0.13(-2.56%)
Feb 22, 2005 4.897 4.949 4.839 4.944 48,389 +0.01(+0.21%)
Feb 18, 2005 4.870 4.949 4.828 4.933 53,650 +0.08(+1.74%)
Feb 17, 2005 4.823 4.933 4.823 4.849 120,196 -0.02(-0.43%)
Feb 16, 2005 4.870 4.976 4.823 4.870 64,442 -0.04(-0.75%)
Feb 15, 2005 4.923 5.181 4.897 4.907 98,164 -0.03(-0.64%)
Feb 14, 2005 4.923 5.002 4.918 4.939 65,048 +0.02(+0.32%)
Feb 11, 2005 4.765 4.933 4.749 4.923 125,552 +0.12(+2.41%)
Feb 10, 2005 4.739 4.823 4.723 4.807 233,473 +0.07(+1.44%)
Feb 09, 2005 4.791 4.818 4.728 4.739 107,888 -0.05(-1.10%)
Feb 08, 2005 4.812 4.812 4.739 4.791 728,759 -0.01(-0.22%)
Feb 07, 2005 4.797 4.807 4.686 4.802 178,737 -0.02(-0.33%)
Feb 04, 2005 4.933 4.933 4.812 4.818 216,127 -0.09(-1.81%)
Feb 03, 2005 4.897 4.970 4.876 4.907 49,856 +0.03(+0.64%)
Feb 02, 2005 5.023 5.023 4.876 4.876 100,004 +0.01(+0.11%)
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.