Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

8.130 -0.060 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2004 4.633 4.648 4.445 4.477 732,207 -0.20(-4.33%)
Oct 28, 2004 4.544 4.695 4.544 4.679 53,660 +0.15(+3.21%)
Oct 27, 2004 4.487 4.544 4.430 4.534 26,734 +0.07(+1.51%)
Oct 26, 2004 4.430 4.539 4.378 4.466 78,856 +0.04(+0.82%)
Oct 25, 2004 4.560 4.591 4.419 4.430 93,665 -0.16(-3.40%)
Oct 22, 2004 4.534 4.653 4.534 4.586 40,005 +0.01(+0.23%)
Oct 21, 2004 4.633 4.633 4.549 4.575 45,582 -0.02(-0.34%)
Oct 20, 2004 4.601 4.622 4.560 4.591 16,732 +0.01(+0.23%)
Oct 19, 2004 4.565 4.612 4.549 4.581 27,888 -0.02(-0.45%)
Oct 18, 2004 4.690 4.690 4.575 4.601 78,471 -0.07(-1.56%)
Oct 15, 2004 4.653 4.695 4.653 4.674 89,818 -0.01(-0.11%)
Oct 14, 2004 4.757 4.757 4.664 4.679 32,696 +0.00(+0.00%)
Oct 13, 2004 4.731 4.742 4.679 4.679 19,810 -0.03(-0.66%)
Oct 12, 2004 4.664 4.757 4.664 4.711 8,462 +0.03(+0.56%)
Oct 11, 2004 4.664 4.705 4.664 4.685 20,579 -0.02(-0.44%)
Oct 08, 2004 4.679 4.737 4.664 4.705 135,786 -0.01(-0.22%)
Oct 07, 2004 4.757 4.757 4.679 4.716 97,127 -0.01(-0.22%)
Oct 06, 2004 4.726 4.778 4.679 4.726 25,195 -0.03(-0.66%)
Oct 05, 2004 4.799 4.804 4.679 4.757 28,272 -0.03(-0.54%)
Oct 04, 2004 4.757 4.809 4.757 4.783 163,866 +0.03(+0.66%)
Oct 01, 2004 4.757 4.757 4.705 4.752 36,350 +0.05(+0.99%)
Sep 30, 2004 4.679 4.731 4.679 4.705 25,195 +0.00(+0.00%)
Sep 29, 2004 4.721 4.752 4.695 4.705 26,541 +0.03(+0.56%)
Sep 28, 2004 4.731 4.757 4.679 4.679 15,771 -0.07(-1.42%)
Sep 27, 2004 4.695 4.747 4.685 4.747 38,274 +0.04(+0.77%)
Sep 24, 2004 4.695 4.721 4.679 4.711 21,348 +0.01(+0.11%)
Sep 23, 2004 4.731 4.737 4.679 4.705 22,502 -0.05(-0.98%)
Sep 22, 2004 4.721 4.773 4.659 4.752 28,849 +0.05(+0.99%)
Sep 21, 2004 4.711 4.778 4.669 4.705 36,350 -0.05(-1.09%)
Sep 20, 2004 4.685 4.804 4.685 4.757 66,739 +0.04(+0.88%)
Sep 17, 2004 4.721 4.747 4.633 4.716 43,274 -0.03(-0.66%)
Sep 16, 2004 4.711 4.752 4.653 4.747 41,030 +0.07(+1.44%)
Sep 15, 2004 4.685 4.731 4.679 4.679 54,429 -0.01(-0.11%)
Sep 14, 2004 4.679 4.757 4.679 4.685 686,624 -0.02(-0.44%)
Sep 13, 2004 4.721 4.757 4.679 4.705 55,199 -0.04(-0.77%)
Sep 10, 2004 4.772 4.778 4.731 4.742 39,235 -0.04(-0.76%)
Sep 09, 2004 4.757 4.783 4.726 4.778 67,123 +0.02(+0.44%)
Sep 08, 2004 4.757 4.799 4.737 4.757 116,745 +0.03(+0.55%)
Sep 07, 2004 4.601 4.939 4.601 4.731 469,014 +0.24(+5.32%)
Sep 03, 2004 4.332 4.492 4.332 4.492 53,083 +0.09(+2.13%)
Sep 02, 2004 4.341 4.399 4.341 4.399 35,966 +0.09(+2.05%)
Sep 01, 2004 4.289 4.409 4.289 4.310 18,656 -0.10(-2.36%)
Aug 31, 2004 4.383 4.430 4.269 4.414 63,084 +0.10(+2.25%)
Aug 30, 2004 4.263 4.317 4.263 4.317 22,695 +0.05(+1.26%)
Aug 27, 2004 4.133 4.321 4.133 4.263 63,277 +0.08(+1.99%)
Aug 26, 2004 4.274 4.367 4.159 4.180 70,778 -0.04(-0.99%)
Aug 25, 2004 4.170 4.227 4.159 4.222 37,697 +0.05(+1.25%)
Aug 24, 2004 4.139 4.170 4.055 4.170 68,470 +0.05(+1.14%)
Aug 23, 2004 4.159 4.196 4.055 4.123 79,048 +0.04(+1.02%)
Aug 20, 2004 4.170 4.222 4.071 4.081 89,241 -0.10(-2.48%)
Aug 19, 2004 3.998 4.185 3.998 4.185 40,389 +0.06(+1.51%)
Aug 18, 2004 3.957 4.133 3.957 4.123 24,618 +0.04(+1.02%)
Aug 17, 2004 4.149 4.154 3.931 4.081 27,503 +0.03(+0.64%)
Aug 16, 2004 3.926 4.133 3.926 4.055 68,277 +0.13(+3.31%)
Aug 13, 2004 3.874 3.957 3.822 3.926 170,405 +0.03(+0.67%)
Aug 12, 2004 4.053 4.071 3.858 3.900 135,593 -0.16(-3.85%)
Aug 11, 2004 3.868 4.061 3.868 4.055 49,813 +0.20(+5.26%)
Aug 10, 2004 4.029 4.154 3.822 3.853 165,213 -0.25(-6.20%)
Aug 09, 2004 3.967 4.326 3.915 4.107 100,066 +0.16(+3.95%)
Aug 06, 2004 3.962 4.159 3.910 3.951 65,200 -0.02(-0.39%)
Aug 05, 2004 3.942 4.055 3.926 3.967 113,860 +0.04(+1.06%)
Aug 04, 2004 3.744 3.926 3.712 3.926 129,631 +0.20(+5.30%)
Aug 03, 2004 3.692 3.744 3.640 3.728 374,458 +0.08(+2.14%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.