Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Medallion Fin Cp (NQ: MFIN )

8.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2008 5.080 5.293 5.080 5.179 58,636 +0.02(+0.30%)
Jan 30, 2008 5.267 5.267 5.127 5.163 52,789 -0.09(-1.68%)
Jan 29, 2008 5.262 5.376 5.215 5.251 32,225 -0.12(-2.23%)
Jan 28, 2008 5.283 5.371 5.163 5.371 23,120 +0.18(+3.51%)
Jan 25, 2008 5.293 5.293 5.173 5.189 73,936 -0.10(-1.96%)
Jan 24, 2008 5.262 5.340 5.199 5.293 176,008 +0.07(+1.29%)
Jan 23, 2008 4.976 5.241 4.971 5.225 94,584 +0.15(+2.97%)
Jan 22, 2008 5.095 5.319 4.945 5.075 109,604 -0.11(-2.20%)
Jan 21, 2008 5.111 5.241 5.101 5.189 262,517 +0.00(+0.00%)
Jan 18, 2008 5.111 5.241 5.101 5.189 262,517 -0.01(-0.20%)
Jan 17, 2008 5.199 5.324 5.163 5.199 79,479 +0.01(+0.10%)
Jan 16, 2008 5.288 5.298 5.116 5.194 119,953 +0.01(+0.10%)
Jan 15, 2008 5.225 5.225 5.168 5.189 48,627 -0.02(-0.30%)
Jan 14, 2008 5.293 5.340 5.194 5.205 55,585 +0.02(+0.40%)
Jan 11, 2008 5.147 5.199 5.069 5.184 36,600 -0.02(-0.40%)
Jan 10, 2008 5.137 5.262 5.137 5.205 26,003 +0.07(+1.32%)
Jan 09, 2008 5.199 5.246 5.137 5.137 96,354 -0.09(-1.79%)
Jan 08, 2008 5.236 5.298 5.199 5.231 65,998 +0.04(+0.70%)
Jan 07, 2008 5.121 5.236 5.121 5.194 56,801 +0.02(+0.40%)
Jan 04, 2008 5.428 5.428 5.163 5.173 30,174 -0.12(-2.36%)
Jan 03, 2008 5.277 5.407 5.262 5.298 154,529 +0.02(+0.30%)
Jan 02, 2008 5.137 5.283 5.137 5.283 43,688 +0.07(+1.40%)
Jan 01, 2008 5.189 5.215 5.121 5.210 77,480 +0.00(+0.00%)
Dec 31, 2007 5.189 5.215 5.121 5.210 77,480 +0.01(+0.10%)
Dec 28, 2007 5.127 5.303 5.121 5.205 56,999 +0.04(+0.70%)
Dec 27, 2007 5.224 5.283 5.121 5.168 36,669 -0.03(-0.50%)
Dec 26, 2007 5.194 5.241 5.179 5.194 30,700 -0.04(-0.79%)
Dec 24, 2007 5.246 5.246 5.184 5.236 68,600 -0.03(-0.49%)
Dec 21, 2007 5.205 5.262 5.147 5.262 86,162 +0.05(+1.00%)
Dec 20, 2007 5.225 5.246 5.173 5.210 21,085 -0.02(-0.30%)
Dec 19, 2007 5.158 5.246 5.153 5.225 52,473 +0.08(+1.52%)
Dec 18, 2007 5.335 5.335 5.132 5.147 46,059 -0.18(-3.32%)
Dec 17, 2007 5.288 5.329 5.231 5.324 60,128 -0.01(-0.10%)
Dec 14, 2007 5.262 5.392 5.220 5.329 50,506 +0.09(+1.69%)
Dec 13, 2007 5.246 5.267 5.137 5.241 46,146 -0.03(-0.59%)
Dec 12, 2007 5.257 5.277 5.199 5.272 36,904 +0.04(+0.80%)
Dec 11, 2007 5.381 5.397 5.205 5.231 32,736 -0.05(-0.98%)
Dec 10, 2007 5.329 5.397 5.236 5.283 47,409 -0.02(-0.35%)
Dec 07, 2007 5.293 5.397 5.199 5.301 73,897 +0.03(+0.55%)
Dec 06, 2007 5.189 5.303 5.189 5.272 37,331 +0.05(+1.00%)
Dec 05, 2007 5.262 5.267 5.199 5.220 42,724 -0.05(-0.99%)
Dec 04, 2007 5.272 5.350 5.231 5.272 28,417 +0.01(+0.10%)
Dec 03, 2007 5.111 5.340 5.111 5.267 125,167 +0.17(+3.26%)
Nov 30, 2007 5.257 5.293 5.095 5.101 103,868 -0.15(-2.87%)
Nov 29, 2007 5.225 5.257 5.184 5.251 96,225 +0.03(+0.50%)
Nov 28, 2007 5.205 5.257 5.205 5.225 87,911 +0.02(+0.40%)
Nov 27, 2007 5.179 5.225 5.179 5.205 108,282 +0.05(+0.91%)
Nov 26, 2007 5.236 5.241 5.121 5.158 45,265 -0.05(-1.00%)
Nov 23, 2007 5.116 5.246 5.116 5.210 13,305 +0.09(+1.83%)
Nov 21, 2007 5.054 5.121 5.054 5.116 43,857 +0.00(+0.00%)
Nov 20, 2007 5.121 5.189 5.049 5.116 65,919 -0.04(-0.71%)
Nov 19, 2007 5.262 5.262 5.147 5.153 65,650 -0.10(-1.98%)
Nov 16, 2007 5.272 5.277 5.179 5.257 145,366 +0.01(+0.20%)
Nov 15, 2007 5.262 5.298 5.095 5.246 116,485 -0.01(-0.10%)
Nov 14, 2007 5.210 5.257 5.147 5.251 121,890 +0.12(+2.43%)
Nov 13, 2007 5.059 5.215 5.043 5.127 189,335 +0.08(+1.65%)
Nov 12, 2007 5.106 5.106 5.017 5.043 125,396 -0.08(-1.52%)
Nov 09, 2007 5.163 5.173 5.080 5.121 157,396 -0.08(-1.50%)
Nov 08, 2007 5.225 5.231 5.173 5.199 106,230 +0.00(+0.00%)
Nov 07, 2007 5.215 5.225 5.121 5.199 154,084 -0.02(-0.40%)
Nov 06, 2007 5.251 5.407 5.173 5.220 206,204 +0.01(+0.10%)
Nov 05, 2007 5.298 5.340 5.179 5.215 84,920 -0.10(-1.86%)
Nov 02, 2007 5.397 5.449 5.277 5.314 65,921 -0.07(-1.35%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.