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 31, 2006 6.214 6.235 6.131 6.214 76,514 +0.03(+0.50%)
Oct 30, 2006 6.094 6.214 6.037 6.183 48,533 +0.07(+1.19%)
Oct 27, 2006 6.151 6.188 6.110 6.110 60,535 -0.07(-1.18%)
Oct 26, 2006 6.219 6.240 6.141 6.183 70,174 -0.03(-0.42%)
Oct 25, 2006 6.172 6.219 6.125 6.209 41,506 +0.05(+0.76%)
Oct 24, 2006 6.203 6.203 6.032 6.162 97,684 -0.05(-0.84%)
Oct 23, 2006 6.193 6.219 6.068 6.214 67,695 -0.01(-0.08%)
Oct 20, 2006 6.240 6.240 6.021 6.219 93,513 +0.01(+0.08%)
Oct 19, 2006 6.183 6.235 6.141 6.214 80,136 +0.00(+0.00%)
Oct 18, 2006 6.209 6.240 6.105 6.214 49,083 +0.02(+0.34%)
Oct 17, 2006 6.094 6.209 6.058 6.193 79,076 +0.06(+0.93%)
Oct 16, 2006 6.177 6.177 6.037 6.136 69,310 -0.02(-0.34%)
Oct 13, 2006 6.094 6.172 5.923 6.157 120,396 +0.08(+1.37%)
Oct 12, 2006 5.839 6.073 5.746 6.073 133,954 +0.27(+4.57%)
Oct 11, 2006 5.824 5.891 5.770 5.808 60,747 -0.05(-0.80%)
Oct 10, 2006 5.839 5.871 5.699 5.855 88,294 +0.04(+0.63%)
Oct 09, 2006 5.850 5.850 5.715 5.819 62,566 -0.02(-0.36%)
Oct 06, 2006 5.881 5.891 5.819 5.839 51,710 -0.04(-0.62%)
Oct 05, 2006 5.834 5.881 5.824 5.876 50,966 +0.03(+0.44%)
Oct 04, 2006 5.793 5.891 5.793 5.850 114,388 +0.04(+0.63%)
Oct 03, 2006 5.819 5.845 5.761 5.813 70,160 -0.03(-0.53%)
Oct 02, 2006 5.756 5.860 5.756 5.845 133,544 +0.11(+1.90%)
Sep 29, 2006 5.777 5.876 5.727 5.735 156,845 -0.02(-0.36%)
Sep 28, 2006 5.808 5.850 5.756 5.756 71,491 -0.03(-0.54%)
Sep 27, 2006 5.819 5.829 5.746 5.787 100,113 -0.05(-0.89%)
Sep 26, 2006 5.813 5.855 5.782 5.839 64,616 +0.04(+0.63%)
Sep 25, 2006 5.813 5.860 5.751 5.803 98,324 -0.01(-0.18%)
Sep 22, 2006 5.777 5.850 5.741 5.813 117,598 +0.04(+0.63%)
Sep 21, 2006 5.876 5.943 5.694 5.777 234,589 -0.10(-1.68%)
Sep 20, 2006 5.787 5.907 5.735 5.876 110,650 +0.10(+1.80%)
Sep 19, 2006 5.704 5.772 5.642 5.772 98,984 +0.06(+1.09%)
Sep 18, 2006 5.897 5.933 5.694 5.709 184,051 -0.20(-3.43%)
Sep 15, 2006 5.876 5.928 5.741 5.912 359,568 +0.07(+1.16%)
Sep 14, 2006 5.725 5.876 5.678 5.845 91,492 +0.10(+1.72%)
Sep 13, 2006 5.819 5.850 5.668 5.746 163,289 -0.09(-1.52%)
Sep 12, 2006 5.813 5.850 5.699 5.834 215,488 +0.02(+0.36%)
Sep 11, 2006 5.715 5.850 5.673 5.813 88,688 +0.06(+1.09%)
Sep 08, 2006 5.798 5.818 5.689 5.751 94,999 -0.05(-0.90%)
Sep 07, 2006 5.813 5.865 5.782 5.803 126,733 -0.04(-0.62%)
Sep 06, 2006 5.850 5.897 5.772 5.839 63,316 -0.06(-0.97%)
Sep 05, 2006 6.110 6.162 5.876 5.897 125,913 -0.25(-4.06%)
Sep 01, 2006 6.120 6.162 5.954 6.146 86,076 +0.07(+1.11%)
Aug 31, 2006 5.902 6.136 5.876 6.079 202,019 +0.17(+2.81%)
Aug 30, 2006 5.803 5.975 5.803 5.912 102,690 +0.07(+1.25%)
Aug 29, 2006 5.720 5.839 5.668 5.839 98,217 +0.12(+2.18%)
Aug 28, 2006 5.767 5.793 5.663 5.715 163,639 -0.07(-1.17%)
Aug 25, 2006 5.704 5.798 5.689 5.782 141,818 +0.09(+1.55%)
Aug 24, 2006 5.704 5.735 5.689 5.694 95,799 -0.01(-0.18%)
Aug 23, 2006 5.813 5.813 5.678 5.704 138,608 -0.09(-1.53%)
Aug 22, 2006 5.579 5.824 5.564 5.793 261,678 +0.19(+3.44%)
Aug 21, 2006 5.538 5.663 5.460 5.600 1,296,659 +0.05(+0.94%)
Aug 18, 2006 5.704 5.720 5.470 5.548 318,265 -0.14(-2.47%)
Aug 17, 2006 5.720 5.730 5.564 5.689 281,151 -0.07(-1.26%)
Aug 16, 2006 6.162 6.162 5.543 5.761 574,091 -0.42(-6.81%)
Aug 15, 2006 6.058 6.261 6.016 6.183 187,313 +0.16(+2.59%)
Aug 14, 2006 5.938 6.136 5.938 6.027 88,811 +0.14(+2.29%)
Aug 11, 2006 5.928 5.985 5.881 5.891 75,728 -0.04(-0.61%)
Aug 10, 2006 6.027 6.053 5.928 5.928 211,629 -0.08(-1.30%)
Aug 09, 2006 6.203 6.224 5.995 6.006 166,166 -0.12(-2.04%)
Aug 08, 2006 6.021 6.240 5.928 6.131 548,897 +0.13(+2.17%)
Aug 07, 2006 6.032 6.079 5.949 6.001 161,766 -0.14(-2.20%)
Aug 04, 2006 6.219 6.401 6.084 6.136 148,843 -0.13(-2.07%)
Aug 03, 2006 6.448 6.463 6.245 6.266 81,984 -0.23(-3.52%)
Aug 02, 2006 6.276 6.500 6.276 6.495 114,942 +0.25(+4.08%)
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.