Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 28, 2021 8.199 8.423 8.179 8.226 59,676 +0.03(+0.33%)
May 27, 2021 8.127 8.269 8.092 8.199 26,556 +0.07(+0.88%)
May 26, 2021 8.136 8.235 8.091 8.127 28,858 +0.04(+0.44%)
May 25, 2021 8.172 8.477 8.091 8.091 43,947 -0.05(-0.66%)
May 24, 2021 8.513 8.513 8.145 8.145 82,668 -0.28(-3.30%)
May 21, 2021 8.504 8.513 8.333 8.423 45,349 -0.07(-0.84%)
May 20, 2021 8.378 8.504 8.082 8.495 91,181 +0.18(+2.16%)
May 19, 2021 8.047 8.459 7.975 8.315 110,472 +0.14(+1.75%)
May 18, 2021 8.136 8.253 8.063 8.172 80,042 +0.13(+1.56%)
May 17, 2021 7.858 8.091 7.841 8.047 59,379 +0.23(+2.98%)
May 14, 2021 7.751 7.823 7.684 7.814 50,264 +0.07(+0.93%)
May 13, 2021 7.724 7.823 7.706 7.742 38,669 +0.02(+0.23%)
May 12, 2021 7.885 7.930 7.670 7.724 44,989 -0.19(-2.38%)
May 11, 2021 7.975 7.975 7.858 7.912 60,925 -0.13(-1.67%)
May 10, 2021 8.091 8.100 7.993 8.047 48,447 -0.04(-0.44%)
May 07, 2021 7.984 8.127 7.769 8.082 63,879 +0.05(+0.67%)
May 06, 2021 8.109 8.109 7.724 8.029 29,309 -0.04(-0.44%)
May 05, 2021 7.957 8.109 7.957 8.065 42,070 +0.11(+1.35%)
May 04, 2021 8.100 8.100 7.679 7.957 59,774 -0.13(-1.55%)
May 03, 2021 8.002 8.253 7.594 8.082 164,335 +0.42(+5.50%)
Apr 30, 2021 7.572 7.823 7.303 7.661 64,616 +0.07(+0.94%)
Apr 29, 2021 7.608 7.608 7.222 7.590 50,022 +0.06(+0.83%)
Apr 28, 2021 7.482 7.594 7.286 7.527 56,349 +0.04(+0.60%)
Apr 27, 2021 7.079 7.590 6.944 7.482 207,424 +0.38(+5.30%)
Apr 26, 2021 6.989 7.106 6.900 7.106 16,552 +0.09(+1.28%)
Apr 23, 2021 6.773 7.052 6.705 7.016 33,145 +0.24(+3.57%)
Apr 22, 2021 6.765 6.927 6.729 6.774 22,471 +0.01(+0.13%)
Apr 21, 2021 6.712 6.819 6.712 6.765 22,093 +0.11(+1.62%)
Apr 20, 2021 6.962 6.962 6.631 6.658 25,937 -0.29(-4.13%)
Apr 19, 2021 7.088 7.097 6.882 6.944 23,250 -0.12(-1.65%)
Apr 16, 2021 7.151 7.151 6.918 7.061 49,550 +0.03(+0.38%)
Apr 15, 2021 6.873 7.088 6.873 7.034 48,252 +0.16(+2.35%)
Apr 14, 2021 6.873 6.900 6.786 6.873 12,461 +0.05(+0.79%)
Apr 13, 2021 6.774 6.918 6.765 6.819 29,169 +0.01(+0.13%)
Apr 12, 2021 6.765 6.891 6.765 6.810 30,230 +0.00(+0.00%)
Apr 09, 2021 6.783 6.857 6.729 6.810 10,378 +0.08(+1.20%)
Apr 08, 2021 6.891 6.936 6.676 6.729 43,322 -0.08(-1.18%)
Apr 07, 2021 6.855 6.953 6.783 6.810 31,235 +0.06(+0.93%)
Apr 06, 2021 6.810 6.837 6.712 6.747 25,817 +0.00(+0.00%)
Apr 05, 2021 6.407 6.828 6.407 6.747 74,287 +0.30(+4.73%)
Apr 01, 2021 6.407 6.443 6.237 6.443 37,274 +0.13(+1.99%)
Mar 31, 2021 6.255 6.676 6.120 6.317 103,762 +0.00(+0.00%)
Mar 30, 2021 6.272 6.434 6.272 6.317 11,309 +0.04(+0.57%)
Mar 29, 2021 6.237 6.613 6.237 6.281 65,984 -0.04(-0.57%)
Mar 26, 2021 6.255 6.371 6.138 6.317 38,501 +0.04(+0.71%)
Mar 25, 2021 6.093 6.353 6.093 6.272 43,639 +0.13(+2.19%)
Mar 24, 2021 6.201 6.487 6.138 6.138 33,335 -0.07(-1.15%)
Mar 23, 2021 6.407 6.434 6.201 6.210 28,608 -0.16(-2.53%)
Mar 22, 2021 6.541 6.617 6.299 6.371 40,101 -0.21(-3.13%)
Mar 19, 2021 6.846 6.918 6.550 6.577 234,247 -0.33(-4.80%)
Mar 18, 2021 6.801 6.971 6.749 6.909 41,235 +0.04(+0.65%)
Mar 17, 2021 6.895 6.971 6.789 6.864 21,115 -0.04(-0.52%)
Mar 16, 2021 6.998 7.070 6.846 6.900 37,542 -0.16(-2.28%)
Mar 15, 2021 6.720 7.061 6.649 7.061 52,679 +0.29(+4.23%)
Mar 12, 2021 6.810 6.962 6.658 6.774 48,434 -0.10(-1.43%)
Mar 11, 2021 6.765 6.989 6.694 6.873 50,593 +0.15(+2.27%)
Mar 10, 2021 6.631 6.801 6.488 6.720 123,412 +0.20(+3.02%)
Mar 09, 2021 6.362 7.151 6.272 6.523 348,994 +0.18(+2.82%)
Mar 08, 2021 6.147 6.362 6.102 6.344 31,628 +0.14(+2.31%)
Mar 05, 2021 5.977 6.228 5.959 6.201 44,751 +0.12(+1.91%)
Mar 04, 2021 6.072 6.151 5.780 6.084 61,747 -0.17(-2.72%)
Mar 03, 2021 6.228 6.326 6.111 6.255 55,804 -0.01(-0.14%)
Mar 02, 2021 6.308 6.407 6.183 6.263 26,570 -0.14(-2.24%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.