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 )

7.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 9, 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 09, 2024 7.460 7.690 7.400 7.640 38,847 +0.21(+2.83%)
Sep 06, 2024 7.620 7.620 7.410 7.430 44,929 -0.17(-2.24%)
Sep 05, 2024 7.710 7.820 7.520 7.600 19,682 -0.12(-1.55%)
Sep 04, 2024 7.750 7.830 7.651 7.720 35,009 -0.09(-1.15%)
Sep 03, 2024 8.080 8.080 7.550 7.810 63,132 -0.27(-3.34%)
Aug 30, 2024 8.140 8.140 7.910 8.080 37,213 +0.01(+0.12%)
Aug 29, 2024 8.060 8.130 7.970 8.070 45,416 +0.07(+0.88%)
Aug 28, 2024 7.930 8.050 7.820 8.000 43,348 +0.08(+1.01%)
Aug 27, 2024 8.000 8.060 7.920 7.920 27,819 -0.08(-1.00%)
Aug 26, 2024 7.980 8.125 7.880 8.000 68,645 +0.02(+0.25%)
Aug 23, 2024 7.750 8.030 7.740 7.980 56,960 +0.23(+2.97%)
Aug 22, 2024 7.740 7.810 7.710 7.750 14,368 -0.03(-0.39%)
Aug 21, 2024 7.830 7.890 7.755 7.780 33,007 -0.05(-0.64%)
Aug 20, 2024 7.950 7.950 7.750 7.830 40,018 -0.10(-1.26%)
Aug 19, 2024 7.800 8.030 7.800 7.930 44,260 +0.12(+1.54%)
Aug 16, 2024 7.770 7.883 7.650 7.810 30,923 +0.05(+0.64%)
Aug 15, 2024 7.900 7.940 7.760 7.760 57,868 -0.05(-0.64%)
Aug 14, 2024 7.830 7.889 7.751 7.810 70,425 +0.02(+0.25%)
Aug 13, 2024 7.593 7.859 7.593 7.790 33,413 +0.27(+3.54%)
Aug 12, 2024 7.830 7.830 7.504 7.524 40,805 -0.28(-3.54%)
Aug 09, 2024 7.835 7.884 7.736 7.800 44,568 -0.04(-0.50%)
Aug 08, 2024 7.849 7.899 7.780 7.840 53,443 +0.08(+1.02%)
Aug 07, 2024 7.731 7.879 7.662 7.761 67,632 +0.15(+1.95%)
Aug 06, 2024 7.721 7.731 7.405 7.613 82,365 -0.10(-1.28%)
Aug 05, 2024 7.484 7.731 7.119 7.711 102,954 -0.10(-1.26%)
Aug 02, 2024 7.563 7.938 7.563 7.810 104,663 -0.06(-0.75%)
Aug 01, 2024 8.225 8.225 7.810 7.869 148,041 -0.32(-3.86%)
Jul 31, 2024 7.632 8.195 7.632 8.185 97,327 +0.21(+2.60%)
Jul 30, 2024 7.909 8.037 7.864 7.978 49,579 +0.02(+0.25%)
Jul 29, 2024 8.264 8.274 7.928 7.958 35,472 -0.28(-3.36%)
Jul 26, 2024 8.146 8.235 8.077 8.235 49,363 +0.25(+3.09%)
Jul 25, 2024 8.215 8.314 7.988 7.988 76,200 -0.22(-2.65%)
Jul 24, 2024 8.067 8.388 7.978 8.205 97,868 +0.06(+0.73%)
Jul 23, 2024 8.086 8.244 8.086 8.146 95,951 +0.07(+0.86%)
Jul 22, 2024 7.928 8.126 7.785 8.077 75,419 +0.27(+3.41%)
Jul 19, 2024 8.116 8.156 7.731 7.810 60,680 -0.30(-3.65%)
Jul 18, 2024 8.146 8.284 8.048 8.106 60,439 -0.06(-0.73%)
Jul 17, 2024 8.314 8.491 8.067 8.165 87,028 -0.22(-2.59%)
Jul 16, 2024 8.225 8.383 8.225 8.383 111,389 +0.24(+2.91%)
Jul 15, 2024 8.077 8.225 8.017 8.146 107,189 +0.07(+0.86%)
Jul 12, 2024 8.067 8.106 7.948 8.077 81,653 +0.05(+0.62%)
Jul 11, 2024 7.790 8.067 7.790 8.027 79,239 +0.24(+3.04%)
Jul 10, 2024 7.603 7.869 7.603 7.790 48,846 +0.11(+1.41%)
Jul 09, 2024 7.948 7.988 7.672 7.682 48,982 -0.29(-3.59%)
Jul 08, 2024 7.494 7.968 7.494 7.968 89,811 +0.42(+5.63%)
Jul 05, 2024 8.047 8.165 7.445 7.543 205,544 -0.62(-7.62%)
Jul 03, 2024 8.264 8.472 8.086 8.165 172,544 -0.13(-1.55%)
Jul 02, 2024 7.899 8.363 7.836 8.294 154,001 +0.36(+4.48%)
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.