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 )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 28, 2012 7.514 7.615 7.514 7.520 80,139 -0.03(-0.42%)
Sep 27, 2012 7.615 7.654 7.520 7.552 90,967 -0.02(-0.25%)
Sep 26, 2012 7.603 7.641 7.514 7.571 92,902 +0.01(+0.17%)
Sep 25, 2012 7.717 7.749 7.514 7.558 134,716 -0.11(-1.49%)
Sep 24, 2012 7.584 7.711 7.584 7.673 98,670 +0.06(+0.84%)
Sep 21, 2012 7.660 7.660 7.494 7.609 170,577 +0.03(+0.42%)
Sep 20, 2012 7.488 7.686 7.463 7.577 107,448 +0.09(+1.19%)
Sep 19, 2012 7.405 7.552 7.405 7.488 122,634 +0.11(+1.55%)
Sep 18, 2012 7.552 7.609 7.278 7.373 172,256 -0.14(-1.86%)
Sep 17, 2012 7.494 7.514 7.380 7.514 106,512 +0.03(+0.43%)
Sep 14, 2012 7.393 7.514 7.323 7.482 150,768 +0.15(+2.00%)
Sep 13, 2012 7.329 7.412 7.182 7.335 255,368 -0.02(-0.26%)
Sep 12, 2012 7.265 7.403 7.247 7.354 96,027 +0.11(+1.58%)
Sep 11, 2012 7.393 7.412 7.132 7.240 225,070 -0.12(-1.64%)
Sep 10, 2012 7.405 7.456 7.291 7.361 103,891 -0.02(-0.26%)
Sep 07, 2012 7.424 7.450 7.335 7.380 80,954 -0.03(-0.43%)
Sep 06, 2012 7.323 7.428 7.246 7.412 155,274 +0.12(+1.66%)
Sep 05, 2012 7.329 7.329 7.227 7.291 97,167 -0.02(-0.26%)
Sep 04, 2012 7.227 7.323 7.202 7.310 107,256 +0.06(+0.79%)
Aug 31, 2012 7.253 7.323 7.189 7.253 69,390 +0.04(+0.53%)
Aug 30, 2012 7.316 7.348 7.195 7.214 75,056 -0.10(-1.39%)
Aug 29, 2012 7.265 7.335 7.246 7.316 92,065 +0.03(+0.44%)
Aug 27, 2012 7.195 7.329 7.125 7.284 135,872 +0.13(+1.78%)
Aug 24, 2012 7.087 7.316 7.087 7.157 174,388 +0.09(+1.26%)
Aug 23, 2012 7.119 7.157 6.845 7.068 441,870 -0.08(-1.16%)
Aug 22, 2012 7.227 7.323 7.132 7.151 93,108 -0.05(-0.71%)
Aug 21, 2012 7.208 7.323 7.106 7.202 118,978 +0.04(+0.53%)
Aug 20, 2012 7.227 7.265 7.081 7.163 87,672 -0.06(-0.79%)
Aug 17, 2012 7.195 7.227 7.163 7.221 127,658 +0.01(+0.18%)
Aug 16, 2012 7.176 7.214 7.125 7.208 96,280 +0.06(+0.80%)
Aug 15, 2012 7.240 7.342 7.074 7.151 173,200 -0.08(-1.06%)
Aug 14, 2012 7.354 7.450 7.202 7.227 216,630 -0.13(-1.82%)
Aug 13, 2012 7.279 7.423 7.256 7.361 346,801 +0.12(+1.64%)
Aug 10, 2012 7.192 7.279 7.136 7.242 111,063 +0.06(+0.78%)
Aug 09, 2012 7.154 7.298 7.129 7.186 233,474 +0.02(+0.26%)
Aug 08, 2012 7.061 7.192 7.048 7.167 176,144 +0.11(+1.60%)
Aug 07, 2012 7.054 7.067 7.017 7.054 157,727 +0.01(+0.09%)
Aug 06, 2012 7.073 7.129 7.029 7.048 124,773 +0.01(+0.09%)
Aug 03, 2012 7.067 7.098 6.979 7.042 184,478 +0.08(+1.17%)
Aug 02, 2012 6.986 7.023 6.948 6.961 190,262 +0.02(+0.27%)
Aug 01, 2012 6.954 7.067 6.942 6.942 198,139 +0.01(+0.18%)
Jul 31, 2012 6.923 6.998 6.904 6.929 118,512 -0.03(-0.45%)
Jul 30, 2012 6.992 7.086 6.942 6.961 109,939 -0.04(-0.54%)
Jul 27, 2012 6.948 7.079 6.892 6.998 132,545 +0.08(+1.18%)
Jul 26, 2012 6.879 6.948 6.854 6.917 125,516 +0.08(+1.19%)
Jul 25, 2012 6.867 6.885 6.785 6.835 93,502 +0.01(+0.09%)
Jul 24, 2012 6.879 6.891 6.767 6.829 150,325 -0.01(-0.18%)
Jul 23, 2012 6.979 7.029 6.817 6.842 195,397 -0.24(-3.44%)
Jul 20, 2012 6.979 7.111 6.967 7.086 190,253 +0.05(+0.71%)
Jul 19, 2012 7.061 7.079 6.998 7.036 225,621 -0.04(-0.53%)
Jul 18, 2012 6.942 7.136 6.910 7.073 192,581 +0.15(+2.17%)
Jul 17, 2012 6.879 6.947 6.835 6.923 186,498 +0.09(+1.28%)
Jul 16, 2012 6.785 6.879 6.773 6.835 142,416 +0.03(+0.37%)
Jul 13, 2012 6.848 6.860 6.773 6.810 128,796 -0.01(-0.09%)
Jul 12, 2012 6.754 6.854 6.679 6.817 178,968 +0.08(+1.11%)
Jul 11, 2012 6.723 6.804 6.710 6.742 167,251 +0.03(+0.47%)
Jul 10, 2012 6.773 6.773 6.673 6.710 131,234 -0.01(-0.19%)
Jul 09, 2012 6.760 6.829 6.717 6.723 92,412 -0.06(-0.83%)
Jul 06, 2012 6.723 6.823 6.723 6.779 130,216 -0.01(-0.09%)
Jul 05, 2012 6.798 6.850 6.729 6.785 137,304 +0.01(+0.09%)
Jul 03, 2012 6.723 6.792 6.692 6.779 111,525 +0.06(+0.93%)
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.