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 31, 2022 7.087 7.161 6.964 7.078 68,014 +0.02(+0.26%)
May 27, 2022 6.932 7.087 6.932 7.060 35,579 +0.09(+1.31%)
May 26, 2022 6.859 7.087 6.785 6.968 72,989 +0.14(+2.01%)
May 25, 2022 6.877 6.877 6.776 6.831 67,014 +0.15(+2.19%)
May 24, 2022 6.639 6.813 6.557 6.685 52,714 -0.05(-0.81%)
May 23, 2022 6.758 6.904 6.703 6.740 82,476 -0.09(-1.34%)
May 20, 2022 6.895 7.060 6.767 6.831 50,921 -0.05(-0.80%)
May 19, 2022 6.840 7.161 6.804 6.886 54,645 -0.05(-0.79%)
May 18, 2022 7.051 7.142 6.923 6.941 43,654 -0.04(-0.52%)
May 17, 2022 7.270 7.289 6.859 6.978 140,720 -0.03(-0.39%)
May 16, 2022 6.822 7.307 6.822 7.005 104,246 -0.01(-0.13%)
May 13, 2022 6.813 7.140 6.813 7.014 55,530 +0.27(+3.93%)
May 12, 2022 6.785 6.858 6.713 6.749 53,200 -0.05(-0.67%)
May 11, 2022 6.686 7.038 6.622 6.794 151,544 +0.17(+2.60%)
May 10, 2022 6.785 6.993 6.586 6.622 410,190 -0.10(-1.48%)
May 09, 2022 7.328 7.346 6.722 6.722 206,174 -0.64(-8.72%)
May 06, 2022 7.527 7.618 7.283 7.364 94,036 -0.14(-1.81%)
May 05, 2022 7.599 7.663 7.337 7.500 661,683 -0.10(-1.31%)
May 04, 2022 7.780 7.798 7.364 7.599 87,286 -0.23(-2.89%)
May 03, 2022 9.092 9.092 7.663 7.826 174,090 +0.36(+4.85%)
May 02, 2022 7.156 7.581 7.102 7.464 94,748 +0.38(+5.36%)
Apr 29, 2022 7.029 7.129 6.767 7.084 59,180 +0.10(+1.42%)
Apr 28, 2022 6.731 6.984 6.713 6.984 39,053 +0.24(+3.49%)
Apr 27, 2022 6.758 6.975 6.704 6.749 55,783 -0.07(-1.06%)
Apr 26, 2022 6.803 6.981 6.649 6.821 42,309 -0.07(-1.05%)
Apr 25, 2022 7.020 7.020 6.640 6.894 44,247 -0.10(-1.42%)
Apr 22, 2022 7.156 7.156 6.912 6.993 40,756 -0.15(-2.15%)
Apr 21, 2022 7.328 7.328 7.093 7.147 24,600 -0.16(-2.23%)
Apr 20, 2022 7.527 7.562 7.242 7.310 86,289 +0.00(+0.00%)
Apr 19, 2022 7.084 7.364 7.084 7.310 34,512 +0.17(+2.41%)
Apr 18, 2022 7.174 7.238 6.975 7.138 63,674 -0.06(-0.88%)
Apr 14, 2022 7.455 7.455 7.156 7.201 79,242 -0.17(-2.33%)
Apr 13, 2022 7.219 7.428 7.219 7.373 23,212 +0.14(+2.00%)
Apr 12, 2022 7.192 7.568 7.055 7.228 115,149 +0.08(+1.14%)
Apr 11, 2022 7.247 7.491 7.011 7.147 100,666 -0.19(-2.59%)
Apr 08, 2022 7.346 7.604 7.301 7.337 54,041 -0.01(-0.12%)
Apr 07, 2022 7.509 7.590 7.256 7.346 62,915 -0.17(-2.29%)
Apr 06, 2022 7.654 7.717 7.432 7.518 91,809 -0.17(-2.24%)
Apr 05, 2022 7.862 7.871 7.627 7.690 71,959 -0.18(-2.30%)
Apr 04, 2022 8.079 8.079 7.798 7.871 103,197 -0.07(-0.91%)
Apr 01, 2022 7.681 8.061 7.681 7.943 162,236 +0.25(+3.29%)
Mar 31, 2022 8.169 8.169 7.663 7.690 440,476 -0.41(-5.03%)
Mar 30, 2022 8.206 8.319 7.871 8.097 205,740 -0.12(-1.43%)
Mar 29, 2022 8.513 8.685 8.151 8.215 224,456 -0.24(-2.89%)
Mar 28, 2022 8.513 8.631 8.414 8.459 264,450 -0.05(-0.64%)
Mar 25, 2022 8.531 8.812 8.486 8.513 289,795 +0.14(+1.73%)
Mar 24, 2022 8.459 8.590 8.197 8.368 155,452 +0.06(+0.76%)
Mar 23, 2022 8.486 8.640 8.225 8.305 81,960 -0.18(-2.13%)
Mar 22, 2022 8.739 8.956 8.441 8.486 167,198 -0.28(-3.20%)
Mar 21, 2022 9.038 9.092 8.469 8.766 191,793 +0.07(+0.83%)
Mar 18, 2022 8.414 8.748 8.278 8.694 202,755 +0.28(+3.33%)
Mar 17, 2022 8.106 8.450 8.106 8.414 77,765 +0.15(+1.86%)
Mar 16, 2022 8.124 8.432 7.979 8.260 74,153 +0.13(+1.56%)
Mar 15, 2022 8.097 8.359 7.759 8.133 56,022 +0.08(+1.01%)
Mar 14, 2022 8.187 8.495 7.970 8.052 89,343 -0.14(-1.66%)
Mar 11, 2022 7.636 8.187 7.317 8.187 84,764 +0.59(+7.74%)
Mar 10, 2022 7.474 7.837 7.474 7.599 90,827 -0.09(-1.17%)
Mar 09, 2022 7.779 7.832 7.564 7.689 84,591 +0.09(+1.18%)
Mar 08, 2022 7.537 7.770 7.483 7.599 94,551 -0.02(-0.24%)
Mar 07, 2022 7.528 7.788 7.501 7.617 129,738 -0.04(-0.47%)
Mar 04, 2022 7.841 7.846 7.590 7.653 197,160 -0.20(-2.51%)
Mar 03, 2022 7.581 7.944 7.581 7.850 97,363 +0.18(+2.34%)
Mar 02, 2022 7.644 7.837 7.165 7.671 152,797 +0.14(+1.90%)
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.