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 Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	8.515	8.539	8.422	8.429	93,497	-0.05(-0.54%)
Feb 27, 2013	8.409	8.559	8.358	8.474	68,438	+0.07(+0.85%)
Feb 26, 2013	8.422	8.481	8.378	8.403	61,988	+0.05(+0.54%)
Feb 25, 2013	8.520	8.520	8.338	8.358	115,944	-0.07(-0.85%)
Feb 22, 2013	8.442	8.494	8.332	8.429	84,869	+0.04(+0.46%)
Feb 21, 2013	8.384	8.458	8.304	8.390	33,290	+0.01(+0.08%)
Feb 20, 2013	8.533	8.539	8.384	8.384	101,998	-0.12(-1.45%)
Feb 19, 2013	8.494	8.546	8.384	8.507	228,354	+0.08(+1.00%)
Feb 15, 2013	8.559	8.559	8.397	8.422	151,794	-0.08(-0.92%)
Feb 14, 2013	8.675	8.747	8.481	8.500	131,521	-0.14(-1.58%)
Feb 13, 2013	8.494	8.909	8.436	8.636	235,031	+0.18(+2.07%)
Feb 12, 2013	8.409	8.513	8.397	8.461	42,811	+0.01(+0.08%)
Feb 11, 2013	8.487	8.542	8.397	8.455	83,210	+0.01(+0.15%)
Feb 08, 2013	8.513	8.578	8.403	8.442	85,221	-0.04(-0.46%)
Feb 07, 2013	8.487	8.513	8.328	8.481	73,620	+0.02(+0.23%)
Feb 06, 2013	8.351	8.468	8.299	8.461	58,545	+0.09(+1.08%)
Feb 04, 2013	8.358	8.487	8.268	8.371	62,668	+0.01(+0.08%)
Feb 01, 2013	8.332	8.500	8.312	8.364	202,704	+0.07(+0.86%)
Jan 31, 2013	8.144	8.299	8.008	8.293	154,335	+0.17(+2.08%)
Jan 30, 2013	8.163	8.228	8.105	8.124	93,128	-0.02(-0.24%)
Jan 29, 2013	8.072	8.157	8.053	8.144	56,531	+0.06(+0.80%)
Jan 28, 2013	7.975	8.079	7.962	8.079	72,556	+0.09(+1.14%)
Jan 25, 2013	8.001	8.020	7.910	7.988	117,230	+0.03(+0.41%)
Jan 24, 2013	7.943	8.020	7.865	7.956	117,983	+0.01(+0.08%)
Jan 23, 2013	7.969	8.001	7.917	7.949	95,087	+0.02(+0.25%)
Jan 22, 2013	7.988	8.020	7.897	7.930	98,877	-0.06(-0.73%)
Jan 18, 2013	7.884	8.027	7.865	7.988	169,511	+0.10(+1.32%)
Jan 17, 2013	7.891	7.903	7.865	7.884	57,029	+0.03(+0.33%)
Jan 16, 2013	7.826	7.930	7.794	7.858	59,799	+0.00(+0.00%)
Jan 15, 2013	7.839	7.928	7.819	7.858	81,118	-0.01(-0.16%)
Jan 14, 2013	7.891	7.910	7.819	7.871	64,665	-0.05(-0.65%)
Jan 11, 2013	7.988	7.988	7.781	7.923	68,641	-0.06(-0.81%)
Jan 10, 2013	8.001	8.001	7.930	7.988	83,919	+0.00(+0.00%)
Jan 09, 2013	8.001	8.001	7.910	7.988	41,275	+0.01(+0.16%)
Jan 08, 2013	7.943	7.988	7.923	7.975	39,455	+0.02(+0.24%)
Jan 07, 2013	7.910	7.975	7.826	7.956	68,927	+0.05(+0.66%)
Jan 04, 2013	7.832	7.962	7.787	7.904	94,293	+0.12(+1.49%)
Jan 03, 2013	7.865	7.865	7.560	7.788	96,093	-0.04(-0.57%)
Jan 02, 2013	7.703	7.858	7.625	7.832	208,664	+0.21(+2.72%)
Dec 31, 2012	7.301	7.690	7.301	7.625	111,090	+0.22(+2.98%)
Dec 28, 2012	7.353	7.512	7.294	7.405	85,031	-0.01(-0.09%)
Dec 27, 2012	7.469	7.554	7.361	7.411	77,186	-0.05(-0.61%)
Dec 26, 2012	7.586	7.638	7.424	7.456	99,222	-0.12(-1.54%)
Dec 24, 2012	7.742	7.742	7.463	7.573	84,828	-0.14(-1.85%)
Dec 21, 2012	7.703	7.742	7.612	7.716	208,895	+0.03(+0.34%)
Dec 20, 2012	7.696	7.748	7.612	7.690	81,447	-0.03(-0.34%)
Dec 19, 2012	7.709	7.735	7.567	7.716	64,499	+0.01(+0.08%)
Dec 18, 2012	7.651	7.709	7.508	7.709	88,085	+0.09(+1.19%)
Dec 17, 2012	7.268	7.748	7.268	7.618	177,420	+0.35(+4.82%)
Dec 14, 2012	7.327	7.398	7.184	7.268	98,352	-0.09(-1.23%)
Dec 13, 2012	7.171	7.379	7.171	7.359	90,708	+0.18(+2.44%)
Dec 12, 2012	7.366	7.366	7.132	7.184	179,241	-0.19(-2.64%)
Dec 11, 2012	7.417	7.424	7.255	7.379	103,379	+0.01(+0.18%)
Dec 10, 2012	7.359	7.437	7.327	7.366	77,671	-0.01(-0.09%)
Dec 07, 2012	7.489	7.489	7.216	7.372	95,557	-0.08(-1.04%)
Dec 06, 2012	7.461	7.508	7.379	7.450	71,411	-0.05(-0.61%)
Dec 05, 2012	7.580	7.580	7.476	7.495	72,292	-0.05(-0.60%)

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 Cp (NQ: MFIN )

Historical Prices