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 (%)
Aug 31, 2023	8.051	8.100	7.801	8.100	84,675	+0.12(+1.45%)
Aug 30, 2023	8.013	8.177	7.926	7.984	28,876	-0.06(-0.72%)
Aug 29, 2023	8.090	8.235	7.972	8.042	33,059	-0.08(-0.95%)
Aug 28, 2023	7.974	8.292	7.955	8.119	51,789	+0.14(+1.81%)
Aug 25, 2023	8.128	8.177	7.926	7.974	25,533	-0.11(-1.31%)
Aug 24, 2023	7.907	8.100	7.849	8.080	68,710	+0.10(+1.21%)
Aug 23, 2023	8.032	8.047	7.868	7.984	33,405	+0.02(+0.24%)
Aug 22, 2023	7.839	8.003	7.675	7.965	85,108	+0.11(+1.35%)
Aug 21, 2023	8.215	8.215	7.858	7.858	66,123	-0.38(-4.57%)
Aug 18, 2023	8.022	8.412	8.022	8.235	25,136	+0.12(+1.43%)
Aug 17, 2023	8.350	8.350	8.071	8.119	45,802	-0.13(-1.64%)
Aug 16, 2023	8.013	8.370	8.013	8.254	63,076	+0.15(+1.90%)
Aug 15, 2023	7.974	8.148	7.762	8.100	68,015	+0.06(+0.72%)
Aug 14, 2023	8.090	8.090	7.632	8.042	192,101	-0.05(-0.60%)
Aug 11, 2023	8.224	8.305	7.880	8.090	199,113	-0.24(-2.87%)
Aug 10, 2023	8.978	8.978	8.326	8.329	132,537	-0.60(-6.74%)
Aug 09, 2023	9.303	9.303	8.806	8.930	83,954	-0.37(-4.00%)
Aug 08, 2023	9.265	9.426	9.074	9.303	125,743	-0.15(-1.62%)
Aug 07, 2023	9.828	10.02	9.305	9.456	132,850	-0.32(-3.32%)
Aug 04, 2023	9.570	9.924	9.303	9.780	236,731	+0.40(+4.28%)
Aug 03, 2023	9.513	9.637	9.360	9.379	68,508	-0.11(-1.11%)
Aug 02, 2023	9.618	9.637	9.379	9.484	114,935	-0.13(-1.39%)
Aug 01, 2023	9.513	9.683	9.346	9.618	189,041	+0.11(+1.10%)
Jul 31, 2023	8.978	9.656	8.978	9.513	585,395	+0.53(+5.96%)
Jul 28, 2023	8.835	9.026	8.660	8.978	206,076	+0.22(+2.51%)
Jul 27, 2023	8.787	8.816	8.510	8.758	106,722	+0.03(+0.33%)
Jul 26, 2023	8.510	8.754	8.386	8.730	160,083	+0.34(+4.10%)
Jul 25, 2023	8.501	8.701	8.205	8.386	266,213	+0.51(+6.42%)
Jul 24, 2023	7.765	8.166	7.765	7.880	109,015	+0.05(+0.61%)
Jul 21, 2023	7.775	7.834	7.574	7.832	28,523	+0.06(+0.74%)
Jul 20, 2023	7.813	7.813	7.631	7.775	21,483	-0.05(-0.61%)
Jul 19, 2023	7.679	7.851	7.641	7.822	43,513	+0.10(+1.24%)
Jul 18, 2023	7.631	7.756	7.584	7.727	21,829	+0.15(+2.02%)
Jul 17, 2023	7.450	7.689	7.450	7.574	46,057	+0.12(+1.67%)
Jul 14, 2023	7.631	7.631	7.354	7.450	23,242	-0.16(-2.13%)
Jul 13, 2023	7.574	7.641	7.460	7.612	26,080	+0.12(+1.66%)
Jul 12, 2023	7.631	7.641	7.450	7.488	29,141	-0.07(-0.88%)
Jul 11, 2023	7.307	7.641	7.292	7.555	25,359	+0.35(+4.91%)
Jul 10, 2023	7.211	7.402	7.163	7.202	27,320	+0.05(+0.67%)
Jul 07, 2023	7.087	7.307	7.087	7.154	16,195	+0.04(+0.54%)
Jul 06, 2023	7.345	7.603	7.025	7.116	30,536	-0.23(-3.12%)
Jul 05, 2023	7.622	7.641	7.240	7.345	52,186	-0.30(-3.88%)
Jul 03, 2023	7.603	7.660	7.555	7.641	40,955	+0.09(+1.14%)
Jun 30, 2023	7.488	7.689	7.412	7.555	30,062	+0.10(+1.28%)
Jun 29, 2023	7.364	7.507	7.268	7.460	29,384	+0.19(+2.63%)
Jun 28, 2023	7.345	7.402	7.159	7.268	27,998	+0.09(+1.20%)
Jun 27, 2023	7.297	7.363	7.163	7.183	23,683	-0.03(-0.40%)
Jun 26, 2023	6.992	7.288	6.992	7.211	22,644	+0.18(+2.58%)
Jun 23, 2023	7.049	7.211	7.001	7.030	50,836	-0.14(-2.00%)
Jun 22, 2023	7.383	7.421	7.144	7.173	34,986	-0.29(-3.84%)
Jun 21, 2023	7.412	7.507	7.335	7.460	13,908	+0.06(+0.77%)
Jun 20, 2023	7.307	7.431	7.211	7.402	70,087	+0.15(+2.11%)
Jun 16, 2023	7.507	7.626	7.210	7.249	42,402	-0.25(-3.31%)

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