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 )

8.320 +0.170 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 7.419 7.679 7.419 7.643 9,905 +0.06(+0.83%)
Aug 30, 2021 7.643 7.679 7.539 7.581 32,370 -0.10(-1.28%)
Aug 27, 2021 7.805 7.805 7.805 7.679 13,478 -0.10(-1.27%)
Aug 26, 2021 7.858 7.957 7.670 7.778 11,236 -0.06(-0.80%)
Aug 25, 2021 7.850 8.011 7.818 7.841 13,581 -0.01(-0.11%)
Aug 24, 2021 7.688 8.091 7.617 7.850 113,333 +0.02(+0.23%)
Aug 23, 2021 7.643 7.841 7.594 7.832 176,497 +0.10(+1.27%)
Aug 20, 2021 7.688 7.832 7.491 7.733 23,680 +0.00(+0.00%)
Aug 19, 2021 7.832 7.841 7.618 7.733 31,341 -0.24(-3.03%)
Aug 18, 2021 7.796 7.975 7.787 7.975 9,502 +0.02(+0.23%)
Aug 17, 2021 8.006 8.006 7.706 7.957 28,021 -0.09(-1.11%)
Aug 16, 2021 7.944 8.136 7.944 8.047 22,924 -0.08(-0.99%)
Aug 13, 2021 8.127 8.145 7.509 8.127 31,109 -0.07(-0.87%)
Aug 12, 2021 7.742 8.208 7.706 8.199 70,916 +0.39(+4.93%)
Aug 11, 2021 7.509 7.832 7.491 7.814 67,486 +0.15(+1.99%)
Aug 10, 2021 7.670 7.706 7.581 7.661 30,264 -0.04(-0.47%)
Aug 09, 2021 7.751 7.908 7.464 7.697 20,571 -0.14(-1.83%)
Aug 06, 2021 7.948 7.975 7.646 7.841 14,573 -0.12(-1.46%)
Aug 05, 2021 7.930 7.957 7.706 7.957 26,077 +0.09(+1.14%)
Aug 04, 2021 7.780 7.894 7.706 7.867 13,898 -0.01(-0.11%)
Aug 03, 2021 8.002 8.056 7.769 7.876 13,563 -0.05(-0.68%)
Aug 02, 2021 8.047 8.154 7.885 7.930 73,632 +0.24(+3.15%)
Jul 30, 2021 7.617 7.742 7.527 7.688 25,345 -0.08(-1.04%)
Jul 29, 2021 7.491 7.796 7.491 7.769 7,037 +0.13(+1.76%)
Jul 28, 2021 7.509 7.749 7.509 7.634 2,808 +0.10(+1.31%)
Jul 27, 2021 7.518 7.736 7.500 7.536 9,069 -0.03(-0.36%)
Jul 26, 2021 7.742 7.798 7.527 7.563 22,010 -0.23(-2.99%)
Jul 23, 2021 7.805 7.903 7.590 7.796 8,962 +0.14(+1.87%)
Jul 22, 2021 7.617 7.939 7.554 7.652 35,429 +0.05(+0.71%)
Jul 21, 2021 7.652 7.832 7.545 7.599 19,731 +0.11(+1.44%)
Jul 20, 2021 7.509 7.720 7.464 7.491 53,702 -0.04(-0.48%)
Jul 19, 2021 7.437 7.570 7.401 7.527 21,794 +0.00(+0.00%)
Jul 16, 2021 7.572 7.626 7.527 7.527 12,171 -0.04(-0.59%)
Jul 15, 2021 7.599 7.599 7.518 7.572 5,460 +0.04(+0.60%)
Jul 14, 2021 7.572 7.572 7.525 7.527 5,324 -0.07(-0.94%)
Jul 13, 2021 7.572 7.617 7.518 7.599 39,397 +0.01(+0.12%)
Jul 12, 2021 7.647 7.647 7.572 7.590 13,549 -0.03(-0.35%)
Jul 09, 2021 7.590 7.724 7.590 7.617 6,112 +0.04(+0.47%)
Jul 08, 2021 7.572 7.796 7.572 7.581 29,175 -0.02(-0.24%)
Jul 07, 2021 7.760 7.805 7.491 7.599 69,827 -0.21(-2.64%)
Jul 06, 2021 8.011 8.049 7.769 7.805 26,807 -0.25(-3.11%)
Jul 02, 2021 8.038 8.065 7.957 8.056 20,758 +0.11(+1.35%)
Jul 01, 2021 7.930 8.056 7.876 7.948 8,383 +0.01(+0.11%)
Jun 30, 2021 7.796 8.151 7.706 7.939 134,112 +0.11(+1.37%)
Jun 29, 2021 7.975 8.047 7.805 7.832 24,937 -0.10(-1.24%)
Jun 28, 2021 7.939 8.074 7.930 7.930 67,479 +0.00(+0.00%)
Jun 25, 2021 8.109 8.109 7.930 7.930 43,898 -0.22(-2.64%)
Jun 24, 2021 8.172 8.280 8.145 8.145 19,788 +0.03(+0.33%)
Jun 23, 2021 8.154 8.199 7.939 8.118 16,292 -0.07(-0.88%)
Jun 22, 2021 8.020 8.190 7.939 8.190 37,395 +0.06(+0.77%)
Jun 21, 2021 8.074 8.127 8.011 8.127 32,506 +0.04(+0.55%)
Jun 18, 2021 7.850 8.082 7.688 8.082 57,002 +0.13(+1.69%)
Jun 17, 2021 8.074 8.181 7.823 7.948 41,144 -0.12(-1.44%)
Jun 16, 2021 8.226 8.287 7.909 8.065 28,444 -0.22(-2.70%)
Jun 15, 2021 8.289 8.391 8.208 8.289 22,114 +0.00(+0.00%)
Jun 14, 2021 8.450 8.459 8.208 8.289 34,675 -0.14(-1.70%)
Jun 11, 2021 8.145 8.459 8.145 8.432 37,307 +0.24(+2.95%)
Jun 10, 2021 8.190 8.289 8.082 8.190 23,611 -0.02(-0.22%)
Jun 09, 2021 8.029 8.286 7.885 8.208 30,831 +0.19(+2.35%)
Jun 08, 2021 7.948 8.181 7.903 8.020 33,474 +0.04(+0.45%)
Jun 07, 2021 8.262 8.262 7.984 7.984 61,442 -0.33(-3.99%)
Jun 04, 2021 8.289 8.378 8.127 8.315 33,525 +0.02(+0.22%)
Jun 03, 2021 8.109 8.298 7.984 8.298 34,340 +0.17(+2.09%)
Jun 02, 2021 8.378 8.378 8.100 8.127 32,350 -0.26(-3.10%)
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.