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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2017 2.124 2.142 2.079 2.133 61,866 +0.03(+1.28%)
Aug 30, 2017 2.133 2.133 2.088 2.106 66,029 -0.02(-0.84%)
Aug 29, 2017 2.088 2.151 2.085 2.124 18,292 -0.01(-0.42%)
Aug 28, 2017 2.133 2.142 2.070 2.133 50,879 -0.01(-0.42%)
Aug 25, 2017 2.151 2.169 2.124 2.142 30,014 -0.04(-2.05%)
Aug 24, 2017 2.169 2.193 2.115 2.187 44,758 -0.01(-0.41%)
Aug 23, 2017 2.196 2.231 2.151 2.196 61,961 -0.01(-0.41%)
Aug 22, 2017 2.187 2.208 2.142 2.205 67,059 +0.02(+0.82%)
Aug 21, 2017 2.222 2.222 2.124 2.187 68,115 -0.04(-1.61%)
Aug 18, 2017 2.173 2.231 2.160 2.222 80,065 +0.04(+1.64%)
Aug 17, 2017 2.115 2.214 2.097 2.187 90,067 +0.06(+2.95%)
Aug 16, 2017 2.061 2.124 2.043 2.124 46,885 +0.04(+1.72%)
Aug 15, 2017 2.025 2.115 2.025 2.088 85,751 +0.01(+0.43%)
Aug 14, 2017 1.998 2.088 1.998 2.079 43,658 +0.04(+1.75%)
Aug 11, 2017 2.016 2.106 1.981 2.043 141,643 +0.03(+1.33%)
Aug 10, 2017 2.106 2.169 2.016 2.016 387,532 -0.16(-7.41%)
Aug 09, 2017 2.276 2.303 2.115 2.178 164,175 -0.08(-3.57%)
Aug 08, 2017 2.267 2.276 2.160 2.258 67,459 +0.01(+0.40%)
Aug 07, 2017 2.149 2.249 2.084 2.249 77,269 +0.10(+4.58%)
Aug 04, 2017 2.106 2.151 2.070 2.151 83,869 +0.04(+2.13%)
Aug 03, 2017 2.061 2.175 2.052 2.106 130,266 +0.02(+0.86%)
Aug 02, 2017 2.205 2.267 2.079 2.088 189,640 -0.13(-5.67%)
Aug 01, 2017 2.258 2.285 2.178 2.214 100,001 -0.06(-2.76%)
Jul 31, 2017 2.329 2.258 2.276 44,977 -0.03(-1.17%)
Jul 28, 2017 2.339 2.366 2.276 2.303 43,033 -0.03(-1.15%)
Jul 27, 2017 2.330 2.361 2.330 2.330 60,000 -0.04(-1.52%)
Jul 26, 2017 2.285 2.411 2.276 2.366 231,457 +0.10(+4.35%)
Jul 25, 2017 2.258 2.303 2.240 2.267 144,659 +0.03(+1.20%)
Jul 24, 2017 2.231 2.258 2.205 2.240 122,855 -0.02(-0.79%)
Jul 21, 2017 2.240 2.267 2.178 2.258 87,233 +0.01(+0.40%)
Jul 20, 2017 2.196 2.276 2.079 2.249 145,178 +0.05(+2.45%)
Jul 19, 2017 2.151 2.222 2.101 2.196 171,132 +0.06(+2.94%)
Jul 18, 2017 2.025 2.240 1.989 2.133 341,011 +0.12(+5.78%)
Jul 17, 2017 2.034 2.034 1.989 2.016 57,147 +0.02(+0.90%)
Jul 14, 2017 1.998 2.039 1.998 1.998 70,860 -0.02(-0.89%)
Jul 13, 2017 1.981 2.034 1.972 2.016 110,136 +0.02(+0.90%)
Jul 12, 2017 2.007 2.052 1.998 1.998 39,129 -0.02(-0.89%)
Jul 11, 2017 2.034 2.061 2.007 2.016 31,889 -0.04(-1.75%)
Jul 10, 2017 2.052 2.079 1.989 2.052 97,828 +0.04(+1.78%)
Jul 07, 2017 2.070 2.079 1.998 2.016 106,502 -0.05(-2.60%)
Jul 06, 2017 2.151 2.151 2.016 2.070 74,318 -0.01(-0.43%)
Jul 05, 2017 2.088 2.155 2.052 2.079 63,412 -0.01(-0.43%)
Jul 03, 2017 2.151 2.151 2.043 2.088 148,922 -0.05(-2.51%)
Jun 30, 2017 2.115 2.228 2.106 2.142 95,273 +0.03(+1.27%)
Jun 29, 2017 2.016 2.133 1.998 2.115 147,796 +0.13(+6.31%)
Jun 28, 2017 1.989 2.034 1.981 1.989 72,499 -0.02(-0.89%)
Jun 27, 2017 2.025 2.061 1.972 2.007 136,314 +0.02(+0.90%)
Jun 26, 2017 2.007 2.079 1.936 1.989 212,822 -0.02(-0.89%)
Jun 23, 2017 2.016 2.016 1.963 2.007 109,449 +0.02(+0.90%)
Jun 22, 2017 2.016 2.025 1.945 1.989 154,260 -0.01(-0.45%)
Jun 21, 2017 2.007 2.034 1.963 1.998 111,149 +0.01(+0.45%)
Jun 20, 2017 2.034 2.061 1.936 1.989 110,299 -0.05(-2.63%)
Jun 19, 2017 2.061 2.097 1.981 2.043 153,316 -0.01(-0.44%)
Jun 16, 2017 2.106 2.115 1.981 2.052 149,229 -0.05(-2.55%)
Jun 15, 2017 2.196 2.196 1.936 2.106 257,309 -0.12(-5.24%)
Jun 14, 2017 2.222 2.231 2.187 2.222 74,769 +0.00(+0.00%)
Jun 13, 2017 2.222 2.258 2.205 2.222 87,128 +0.00(+0.00%)
Jun 12, 2017 2.258 2.267 2.196 2.222 124,301 -0.08(-3.50%)
Jun 09, 2017 2.240 2.303 2.222 2.303 119,185 +0.06(+2.80%)
Jun 08, 2017 2.240 2.272 2.205 2.240 95,188 -0.01(-0.40%)
Jun 07, 2017 2.231 2.285 2.196 2.249 101,790 +0.02(+0.80%)
Jun 06, 2017 2.240 2.285 2.178 2.231 186,395 -0.02(-0.80%)
Jun 05, 2017 2.294 2.348 2.240 2.249 112,175 -0.07(-3.09%)
Jun 02, 2017 2.384 2.420 2.294 2.321 110,518 -0.05(-2.26%)
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.