Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medallion Fin Corp (NQ: MFIN )

9.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	9.510	9.703	9.502	9.570	57,596	+0.07(+0.74%)
Nov 20, 2024	9.520	9.590	9.400	9.500	72,957	-0.08(-0.84%)
Nov 19, 2024	9.500	9.580	9.350	9.580	65,885	+0.08(+0.84%)
Nov 18, 2024	9.590	9.656	9.500	9.500	40,551	-0.03(-0.31%)
Nov 15, 2024	9.730	9.750	9.500	9.530	35,245	-0.17(-1.75%)
Nov 14, 2024	9.790	9.828	9.680	9.700	29,357	-0.03(-0.31%)
Nov 13, 2024	9.710	9.800	9.620	9.730	42,870	+0.11(+1.14%)
Nov 12, 2024	9.860	9.920	9.560	9.620	47,381	-0.29(-2.93%)
Nov 11, 2024	9.860	9.980	9.813	9.910	51,953	+0.17(+1.75%)
Nov 08, 2024	10.04	10.04	9.720	9.740	65,087	-0.25(-2.50%)
Nov 07, 2024	9.900	10.07	9.720	9.990	43,698	+0.11(+1.11%)
Nov 06, 2024	9.700	10.19	9.670	9.880	148,047	+0.37(+3.89%)
Nov 05, 2024	9.360	9.560	9.309	9.510	53,217	+0.23(+2.48%)
Nov 04, 2024	9.640	9.700	9.260	9.280	64,574	-0.32(-3.33%)
Nov 01, 2024	9.550	9.640	9.350	9.600	59,416	+0.14(+1.48%)
Oct 31, 2024	9.390	9.640	9.228	9.460	70,928	+0.09(+0.96%)
Oct 30, 2024	9.480	9.610	9.250	9.370	65,383	-0.06(-0.64%)
Oct 29, 2024	9.170	9.525	9.170	9.430	59,875	+0.24(+2.61%)
Oct 28, 2024	9.120	9.290	9.050	9.190	116,879	+0.12(+1.32%)
Oct 25, 2024	9.030	9.165	8.990	9.070	57,406	+0.05(+0.55%)
Oct 24, 2024	8.990	9.020	8.960	9.020	35,959	+0.02(+0.22%)
Oct 23, 2024	8.950	9.035	8.950	9.000	33,529	+0.00(+0.00%)
Oct 22, 2024	9.070	9.120	8.950	9.000	27,841	-0.05(-0.55%)
Oct 21, 2024	9.100	9.100	8.971	9.050	36,507	-0.02(-0.22%)
Oct 18, 2024	9.100	9.100	9.010	9.070	31,628	-0.02(-0.22%)
Oct 17, 2024	9.140	9.140	8.970	9.090	36,401	+0.01(+0.11%)
Oct 16, 2024	8.730	9.210	8.690	9.080	78,026	+0.34(+3.89%)
Oct 15, 2024	8.440	8.900	8.308	8.740	72,757	+0.31(+3.68%)
Oct 14, 2024	8.230	8.440	8.217	8.430	29,085	+0.14(+1.69%)
Oct 11, 2024	8.210	8.320	8.145	8.290	34,194	+0.09(+1.10%)
Oct 10, 2024	8.050	8.250	8.030	8.200	27,897	+0.07(+0.86%)
Oct 09, 2024	8.048	8.250	8.045	8.130	37,908	+0.11(+1.37%)
Oct 08, 2024	8.020	8.181	7.998	8.020	41,384	+0.00(+0.00%)
Oct 07, 2024	8.030	8.140	7.955	8.020	53,498	-0.02(-0.25%)
Oct 04, 2024	7.980	8.050	7.882	8.040	39,121	+0.09(+1.13%)
Oct 03, 2024	7.970	8.030	7.895	7.950	29,112	-0.08(-1.00%)
Oct 02, 2024	8.010	8.100	8.000	8.030	23,156	-0.07(-0.86%)
Oct 01, 2024	8.080	8.110	7.980	8.100	47,173	-0.04(-0.49%)
Sep 30, 2024	8.140	8.380	8.055	8.140	47,075	+0.02(+0.25%)
Sep 27, 2024	8.090	8.250	7.967	8.120	59,511	+0.04(+0.50%)
Sep 26, 2024	8.040	8.090	7.920	8.080	48,591	+0.07(+0.87%)
Sep 25, 2024	8.100	8.110	7.980	8.010	33,670	-0.07(-0.87%)
Sep 24, 2024	7.990	8.090	7.881	8.080	65,504	+0.10(+1.25%)
Sep 23, 2024	7.890	8.010	7.810	7.980	42,741	+0.02(+0.25%)
Sep 20, 2024	7.830	7.990	7.610	7.960	249,762	+0.04(+0.51%)
Sep 19, 2024	7.900	7.940	7.770	7.920	84,133	+0.14(+1.80%)
Sep 18, 2024	7.740	7.950	7.735	7.780	39,466	+0.05(+0.65%)
Sep 17, 2024	7.750	7.980	7.660	7.730	60,832	+0.04(+0.52%)
Sep 16, 2024	7.680	7.730	7.520	7.690	26,288	+0.01(+0.13%)
Sep 13, 2024	7.650	7.730	7.470	7.680	31,801	+0.08(+1.05%)
Sep 12, 2024	7.590	7.630	7.500	7.600	21,738	+0.08(+1.06%)
Sep 11, 2024	7.530	7.570	7.395	7.520	22,557	-0.01(-0.13%)
Sep 10, 2024	7.660	7.660	7.480	7.530	49,767	-0.11(-1.44%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Medallion Fin Corp (NQ: MFIN )

Historical Prices