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 )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2007 5.928 6.027 5.881 5.943 145,610 +0.01(+0.18%)
May 30, 2007 5.876 5.949 5.829 5.933 94,807 +0.02(+0.26%)
May 29, 2007 5.928 5.985 5.861 5.917 138,856 +0.01(+0.18%)
May 25, 2007 6.146 6.172 5.855 5.907 210,146 -0.05(-0.87%)
May 24, 2007 5.933 5.995 5.933 5.959 120,863 +0.01(+0.17%)
May 23, 2007 5.969 5.985 5.917 5.949 92,653 -0.02(-0.35%)
May 22, 2007 5.969 5.980 5.855 5.969 374,655 -0.02(-0.26%)
May 21, 2007 6.006 6.032 5.891 5.985 230,602 -0.02(-0.35%)
May 18, 2007 6.162 6.162 5.928 6.006 469,076 -0.16(-2.53%)
May 17, 2007 6.172 6.219 6.094 6.162 184,293 -0.04(-0.59%)
May 16, 2007 6.313 6.313 6.151 6.198 259,106 -0.16(-2.53%)
May 15, 2007 6.479 6.489 6.292 6.359 317,004 -0.10(-1.61%)
May 14, 2007 6.349 6.474 6.188 6.463 265,832 +0.10(+1.55%)
May 11, 2007 6.354 6.448 6.307 6.365 280,574 +0.03(+0.49%)
May 10, 2007 6.354 6.448 6.287 6.333 272,501 -0.02(-0.33%)
May 09, 2007 6.302 6.354 6.224 6.354 75,097 +0.01(+0.16%)
May 08, 2007 6.344 6.391 6.240 6.344 129,577 -0.05(-0.81%)
May 07, 2007 6.411 6.443 6.318 6.396 83,322 -0.02(-0.24%)
May 04, 2007 6.323 6.437 6.250 6.411 389,738 +0.04(+0.57%)
May 03, 2007 6.349 6.396 6.229 6.375 111,081 +0.02(+0.25%)
May 02, 2007 6.245 6.365 6.188 6.359 111,867 +0.12(+1.92%)
May 01, 2007 6.167 6.250 6.151 6.240 177,305 +0.05(+0.76%)
Apr 30, 2007 6.365 6.365 6.183 6.193 170,086 -0.15(-2.38%)
Apr 27, 2007 6.287 6.349 6.203 6.344 225,908 +0.06(+0.99%)
Apr 26, 2007 6.219 6.302 6.162 6.281 162,180 +0.06(+1.00%)
Apr 25, 2007 6.188 6.229 6.162 6.219 75,020 +0.05(+0.84%)
Apr 24, 2007 6.266 6.318 6.131 6.167 82,455 -0.02(-0.34%)
Apr 23, 2007 6.209 6.209 6.089 6.188 101,405 -0.04(-0.58%)
Apr 20, 2007 6.229 6.229 6.125 6.224 136,275 +0.08(+1.35%)
Apr 19, 2007 6.177 6.193 6.094 6.141 104,611 -0.03(-0.42%)
Apr 18, 2007 6.281 6.281 6.146 6.167 245,895 -0.04(-0.67%)
Apr 17, 2007 6.328 6.328 6.188 6.209 106,675 -0.12(-1.89%)
Apr 16, 2007 6.302 6.359 6.157 6.328 265,024 +0.07(+1.16%)
Apr 13, 2007 6.307 6.307 6.224 6.255 176,649 -0.02(-0.25%)
Apr 12, 2007 6.021 6.292 6.016 6.271 188,953 +0.22(+3.61%)
Apr 11, 2007 6.146 6.287 6.001 6.053 351,552 -0.07(-1.19%)
Apr 10, 2007 6.047 6.224 6.047 6.125 258,424 +0.09(+1.55%)
Apr 09, 2007 6.224 6.261 6.016 6.032 400,980 -0.21(-3.33%)
Apr 05, 2007 6.255 6.333 6.203 6.240 147,391 -0.02(-0.25%)
Apr 04, 2007 6.089 6.261 6.053 6.255 275,863 +0.15(+2.38%)
Apr 03, 2007 5.876 6.229 5.860 6.110 292,444 +0.27(+4.63%)
Apr 02, 2007 5.902 5.969 5.761 5.839 661,024 -0.11(-1.84%)
Mar 30, 2007 6.032 6.073 5.850 5.949 508,632 -0.03(-0.52%)
Mar 29, 2007 6.203 6.203 5.980 5.980 261,649 -0.25(-4.09%)
Mar 28, 2007 6.209 6.422 6.209 6.235 335,531 -0.10(-1.64%)
Mar 27, 2007 6.391 6.469 6.333 6.339 195,548 -0.05(-0.81%)
Mar 26, 2007 6.432 6.432 6.354 6.391 128,144 -0.03(-0.41%)
Mar 23, 2007 6.411 6.432 6.359 6.417 157,308 +0.03(+0.49%)
Mar 22, 2007 6.302 6.448 6.240 6.385 247,983 +0.11(+1.82%)
Mar 21, 2007 6.084 6.271 6.084 6.271 173,124 +0.19(+3.08%)
Mar 20, 2007 5.839 6.084 5.839 6.084 226,550 +0.20(+3.45%)
Mar 19, 2007 5.767 5.949 5.704 5.881 308,581 +0.14(+2.45%)
Mar 16, 2007 5.709 5.746 5.631 5.741 306,373 +0.03(+0.45%)
Mar 15, 2007 5.699 5.715 5.652 5.715 81,609 -0.01(-0.09%)
Mar 14, 2007 5.761 5.798 5.605 5.720 124,079 +0.03(+0.46%)
Mar 13, 2007 5.808 5.876 5.533 5.694 320,962 -0.11(-1.97%)
Mar 12, 2007 5.824 5.850 5.798 5.808 150,216 -0.03(-0.53%)
Mar 09, 2007 5.683 5.839 5.652 5.839 144,168 +0.21(+3.79%)
Mar 08, 2007 5.637 5.746 5.600 5.626 108,215 -0.06(-1.10%)
Mar 07, 2007 5.767 5.819 5.673 5.689 181,942 -0.07(-1.26%)
Mar 06, 2007 5.845 5.871 5.704 5.761 193,444 -0.01(-0.09%)
Mar 05, 2007 5.569 5.938 5.569 5.767 223,573 +0.15(+2.69%)
Mar 02, 2007 5.746 5.793 5.611 5.616 177,299 -0.15(-2.62%)
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.