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 Corp (NQ: MFIN )

7.830 -0.280 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 30, 2016 2.706 2.706 2.706 0 +0.06(+2.37%)
Dec 29, 2016 2.706 2.796 2.635 2.644 293,419 -0.04(-1.34%)
Dec 28, 2016 2.626 2.706 2.617 2.680 167,289 +0.01(+0.34%)
Dec 27, 2016 2.688 2.715 2.572 2.671 358,991 +0.01(+0.34%)
Dec 23, 2016 2.662 2.662 2.662 0 -0.02(-0.67%)
Dec 22, 2016 2.688 2.778 2.671 2.680 349,927 +0.00(+0.00%)
Dec 21, 2016 2.697 2.778 2.671 2.680 266,908 -0.06(-2.29%)
Dec 20, 2016 2.984 3.047 2.715 2.742 463,689 -0.24(-8.11%)
Dec 19, 2016 3.137 3.172 2.984 2.984 232,156 -0.15(-4.86%)
Dec 16, 2016 3.137 3.190 3.101 3.137 127,350 -0.03(-0.85%)
Dec 15, 2016 3.316 3.392 3.137 3.163 236,845 -0.22(-6.61%)
Dec 14, 2016 3.495 3.710 3.325 3.387 280,508 -0.15(-4.30%)
Dec 13, 2016 3.226 3.647 3.217 3.540 499,114 +0.31(+9.72%)
Dec 12, 2016 3.244 3.316 3.226 3.226 120,218 -0.04(-1.37%)
Dec 09, 2016 3.226 3.370 3.154 3.271 294,615 +0.04(+1.39%)
Dec 08, 2016 3.163 3.298 3.128 3.226 306,563 +0.04(+1.41%)
Dec 07, 2016 3.181 3.334 3.119 3.181 213,811 +0.04(+1.43%)
Dec 06, 2016 3.083 3.271 3.083 3.137 141,782 +0.05(+1.74%)
Dec 05, 2016 3.056 3.208 2.993 3.083 171,867 +0.06(+2.08%)
Dec 02, 2016 2.975 3.110 2.930 3.020 144,675 +0.09(+3.06%)
Dec 01, 2016 2.921 2.993 2.868 2.930 134,567 +0.01(+0.31%)
Nov 30, 2016 3.065 3.128 2.886 2.921 197,501 -0.14(-4.68%)
Nov 29, 2016 3.137 3.154 3.056 3.065 110,902 -0.10(-3.12%)
Nov 28, 2016 3.181 3.208 2.957 3.163 174,353 +0.05(+1.73%)
Nov 25, 2016 3.083 3.225 3.046 3.110 225,304 +0.07(+2.33%)
Nov 23, 2016 3.039 3.039 3.039 0 +0.16(+5.52%)
Nov 22, 2016 2.800 2.938 2.747 2.880 325,835 +0.14(+5.16%)
Nov 21, 2016 2.650 2.809 2.607 2.739 238,785 +0.05(+1.97%)
Nov 18, 2016 2.809 2.809 2.580 2.686 406,965 -0.04(-1.30%)
Nov 17, 2016 2.871 2.915 2.597 2.721 687,059 -0.18(-6.10%)
Nov 16, 2016 3.004 3.039 2.889 2.898 396,078 -0.11(-3.53%)
Nov 15, 2016 3.225 3.282 2.959 3.004 399,582 -0.28(-8.60%)
Nov 14, 2016 3.269 3.437 3.260 3.286 153,300 +0.01(+0.27%)
Nov 11, 2016 3.278 3.384 3.119 3.278 205,816 -0.04(-1.07%)
Nov 10, 2016 3.534 3.534 3.286 3.313 138,845 -0.22(-6.25%)
Nov 09, 2016 3.622 3.657 3.464 3.534 157,526 -0.21(-5.66%)
Nov 08, 2016 3.551 3.799 3.434 3.746 285,289 +0.22(+6.27%)
Nov 07, 2016 3.012 3.834 2.912 3.525 941,679 +0.64(+22.39%)
Nov 04, 2016 2.986 3.048 2.836 2.880 184,725 -0.07(-2.40%)
Nov 03, 2016 3.189 3.250 2.942 2.951 173,386 -0.29(-8.99%)
Nov 02, 2016 3.313 3.313 3.154 3.242 213,930 +0.09(+2.95%)
Nov 01, 2016 3.021 3.207 3.012 3.149 222,843 +0.11(+3.63%)
Oct 31, 2016 3.163 3.224 3.039 3.039 325,201 -0.12(-3.91%)
Oct 28, 2016 3.207 3.313 3.119 3.163 201,209 -0.09(-2.72%)
Oct 27, 2016 3.357 3.370 3.251 3.251 112,846 -0.12(-3.66%)
Oct 26, 2016 3.375 3.401 3.278 3.375 233,531 -0.02(-0.52%)
Oct 25, 2016 3.410 3.498 3.366 3.392 135,547 -0.10(-2.78%)
Oct 24, 2016 3.454 3.516 3.445 3.490 73,643 +0.00(+0.00%)
Oct 21, 2016 3.543 3.560 3.445 3.490 197,060 -0.04(-1.25%)
Oct 20, 2016 3.604 3.629 3.534 3.534 79,576 -0.11(-2.91%)
Oct 19, 2016 3.604 3.719 3.578 3.640 81,728 +0.06(+1.73%)
Oct 18, 2016 3.578 3.640 3.569 3.578 87,750 +0.00(+0.00%)
Oct 17, 2016 3.666 3.718 3.543 3.578 132,493 -0.11(-3.11%)
Oct 14, 2016 3.710 3.755 3.666 3.693 124,567 -0.04(-0.95%)
Oct 13, 2016 3.852 3.852 3.702 3.728 88,697 -0.11(-2.99%)
Oct 12, 2016 3.816 3.914 3.799 3.843 62,250 -0.03(-0.68%)
Oct 11, 2016 4.064 4.064 3.816 3.869 135,926 -0.19(-4.58%)
Oct 10, 2016 3.958 4.099 3.928 4.055 147,422 +0.10(+2.46%)
Oct 07, 2016 3.878 4.047 3.878 3.958 216,486 +0.04(+0.90%)
Oct 06, 2016 3.675 3.949 3.675 3.922 202,091 +0.20(+5.46%)
Oct 05, 2016 3.684 3.763 3.684 3.719 81,978 -0.04(-1.17%)
Oct 04, 2016 3.578 3.781 3.578 3.763 119,944 +0.15(+4.16%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.