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 )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 4.508 4.555 4.347 4.347 116,250 -0.14(-3.13%)
Sep 29, 2009 4.560 4.600 4.482 4.488 42,200 -0.06(-1.37%)
Sep 28, 2009 4.462 4.555 4.436 4.550 71,207 +0.13(+2.94%)
Sep 25, 2009 4.326 4.441 4.326 4.420 84,588 +0.07(+1.55%)
Sep 24, 2009 4.285 4.394 4.280 4.352 96,740 +0.08(+1.82%)
Sep 23, 2009 4.342 4.389 4.274 4.274 172,645 -0.07(-1.67%)
Sep 22, 2009 4.347 4.502 4.311 4.347 112,148 +0.02(+0.36%)
Sep 21, 2009 4.264 4.363 4.254 4.332 69,064 +0.03(+0.60%)
Sep 18, 2009 4.384 4.389 4.264 4.306 142,502 -0.05(-1.08%)
Sep 17, 2009 4.347 4.394 4.316 4.352 57,393 +0.02(+0.48%)
Sep 16, 2009 4.295 4.456 4.285 4.332 81,170 +0.05(+1.09%)
Sep 15, 2009 4.259 4.337 4.259 4.285 51,777 +0.04(+0.86%)
Sep 14, 2009 4.238 4.363 4.228 4.248 86,815 +0.00(+0.00%)
Sep 11, 2009 4.295 4.332 4.228 4.248 40,516 -0.05(-1.21%)
Sep 10, 2009 4.274 4.300 4.228 4.300 74,968 +0.01(+0.24%)
Sep 09, 2009 4.222 4.363 4.222 4.290 99,203 +0.07(+1.60%)
Sep 08, 2009 4.212 4.326 4.160 4.222 88,438 +0.04(+0.87%)
Sep 04, 2009 4.030 4.196 4.030 4.186 61,020 +0.11(+2.81%)
Sep 03, 2009 4.108 4.139 4.030 4.072 70,887 -0.02(-0.51%)
Sep 02, 2009 4.113 4.160 4.030 4.092 74,368 -0.05(-1.13%)
Sep 01, 2009 4.321 4.360 4.134 4.139 135,991 -0.20(-4.67%)
Aug 31, 2009 4.404 4.410 4.300 4.342 105,275 -0.09(-2.00%)
Aug 28, 2009 4.680 4.706 4.391 4.430 178,857 -0.16(-3.51%)
Aug 27, 2009 4.259 4.992 4.165 4.592 656,662 +0.37(+8.74%)
Aug 26, 2009 4.290 4.295 4.124 4.222 73,191 -0.21(-4.69%)
Aug 25, 2009 4.404 4.464 4.378 4.430 89,369 +0.07(+1.55%)
Aug 24, 2009 4.316 4.404 4.274 4.363 113,838 +0.06(+1.33%)
Aug 21, 2009 4.300 4.311 4.196 4.306 174,282 +0.05(+1.22%)
Aug 20, 2009 4.228 4.274 4.160 4.254 73,347 +0.00(+0.00%)
Aug 19, 2009 4.030 4.259 4.030 4.254 54,420 +0.01(+0.12%)
Aug 18, 2009 4.129 4.248 4.030 4.248 69,603 +0.12(+2.90%)
Aug 17, 2009 4.082 4.185 4.082 4.129 62,297 +0.07(+1.79%)
Aug 14, 2009 4.212 4.212 4.030 4.056 98,274 -0.16(-3.82%)
Aug 13, 2009 4.222 4.222 4.056 4.217 25,210 +0.01(+0.25%)
Aug 12, 2009 4.066 4.290 4.066 4.207 83,370 +0.14(+3.32%)
Aug 11, 2009 4.160 4.186 4.061 4.072 37,583 -0.08(-2.00%)
Aug 10, 2009 4.124 4.212 4.056 4.155 78,959 +0.01(+0.13%)
Aug 07, 2009 4.051 4.186 4.051 4.150 92,978 +0.19(+4.72%)
Aug 06, 2009 4.025 4.124 3.962 3.962 78,043 -0.05(-1.17%)
Aug 05, 2009 4.077 4.113 4.009 4.009 89,851 -0.08(-1.91%)
Aug 04, 2009 4.030 4.087 4.009 4.087 57,754 +0.01(+0.26%)
Aug 03, 2009 4.108 4.113 4.009 4.077 105,325 -0.01(-0.13%)
Jul 31, 2009 4.098 4.129 4.014 4.082 99,086 -0.02(-0.38%)
Jul 30, 2009 4.061 4.113 3.988 4.098 69,257 +0.10(+2.60%)
Jul 29, 2009 4.004 4.103 3.978 3.994 58,410 -0.04(-0.90%)
Jul 28, 2009 3.952 4.072 3.952 4.030 65,391 +0.03(+0.65%)
Jul 27, 2009 3.952 4.014 3.931 4.004 47,089 +0.03(+0.79%)
Jul 24, 2009 3.900 3.978 3.900 3.973 83,868 +0.07(+1.87%)
Jul 23, 2009 3.770 3.999 3.713 3.900 137,283 +0.09(+2.46%)
Jul 22, 2009 3.723 3.806 3.688 3.806 60,324 +0.08(+2.23%)
Jul 21, 2009 3.697 3.739 3.640 3.723 52,276 +0.03(+0.85%)
Jul 20, 2009 3.650 3.734 3.628 3.692 118,279 +0.07(+2.01%)
Jul 17, 2009 3.224 3.640 3.125 3.619 282,430 -0.09(-2.52%)
Jul 16, 2009 3.666 3.713 3.614 3.713 84,849 +0.01(+0.28%)
Jul 15, 2009 3.619 3.713 3.557 3.702 132,929 +0.13(+3.64%)
Jul 14, 2009 3.676 3.676 3.567 3.572 59,306 -0.08(-2.28%)
Jul 13, 2009 3.630 3.661 3.578 3.656 123,577 +0.06(+1.59%)
Jul 10, 2009 3.578 3.624 3.520 3.598 32,285 +0.01(+0.14%)
Jul 09, 2009 3.635 3.661 3.593 3.593 48,875 -0.03(-0.72%)
Jul 08, 2009 3.682 3.692 3.583 3.619 105,853 -0.03(-0.85%)
Jul 07, 2009 3.702 3.713 3.640 3.650 88,344 -0.03(-0.85%)
Jul 06, 2009 3.822 3.931 3.653 3.682 117,048 -0.15(-3.93%)
Jul 02, 2009 4.030 4.030 3.812 3.832 130,883 -0.27(-6.47%)
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.