Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 -0.040 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015 7.564 7.801 7.534 7.764 245,705 +0.25(+3.26%)
Feb 26, 2015 7.616 7.660 7.504 7.519 120,748 -0.12(-1.56%)
Feb 25, 2015 7.690 7.809 7.601 7.638 148,694 -0.08(-1.06%)
Feb 24, 2015 7.801 7.943 7.668 7.720 276,974 -0.10(-1.33%)
Feb 23, 2015 7.987 7.987 7.694 7.824 293,479 -0.20(-2.50%)
Feb 20, 2015 7.980 8.061 7.920 8.024 171,629 +0.01(+0.09%)
Feb 19, 2015 7.846 8.110 7.742 8.017 356,133 +0.18(+2.27%)
Feb 18, 2015 7.861 7.898 7.452 7.839 549,195 -0.03(-0.38%)
Feb 17, 2015 7.445 8.024 7.437 7.868 1,126,942 +0.50(+6.75%)
Feb 13, 2015 7.252 7.370 7.370 7.370 336,344 +0.10(+1.33%)
Feb 12, 2015 7.259 7.281 7.203 7.274 185,473 +0.01(+0.20%)
Feb 11, 2015 7.252 7.289 7.162 7.259 300,292 +0.01(+0.10%)
Feb 10, 2015 7.281 7.317 7.162 7.252 151,154 +0.00(+0.00%)
Feb 09, 2015 7.363 7.385 7.207 7.252 177,825 -0.13(-1.81%)
Feb 06, 2015 7.281 7.393 7.266 7.385 137,929 +0.10(+1.33%)
Feb 05, 2015 7.259 7.348 7.244 7.289 126,529 +0.04(+0.51%)
Feb 04, 2015 7.229 7.348 7.192 7.252 140,415 -0.01(-0.10%)
Feb 03, 2015 7.125 7.304 7.125 7.259 181,262 +0.15(+2.09%)
Feb 02, 2015 7.096 7.125 7.036 7.110 189,580 +0.07(+0.95%)
Jan 30, 2015 6.843 7.103 6.806 7.044 347,502 +0.13(+1.94%)
Jan 29, 2015 6.999 7.083 6.888 6.910 190,550 -0.07(-0.96%)
Jan 28, 2015 7.058 7.096 6.954 6.977 166,658 -0.08(-1.16%)
Jan 27, 2015 7.051 7.103 7.021 7.058 96,204 -0.01(-0.11%)
Jan 26, 2015 7.006 7.096 7.002 7.066 137,047 +0.02(+0.32%)
Jan 23, 2015 6.984 7.066 6.969 7.044 144,469 +0.02(+0.32%)
Jan 22, 2015 6.992 7.036 6.917 7.021 167,873 +0.04(+0.53%)
Jan 21, 2015 6.687 7.006 6.687 6.984 214,502 +0.25(+3.75%)
Jan 20, 2015 7.006 7.029 6.702 6.731 504,427 -0.30(-4.33%)
Jan 16, 2015 7.021 7.118 7.006 7.036 341,612 -0.02(-0.32%)
Jan 15, 2015 7.081 7.229 7.044 7.058 339,481 -0.02(-0.31%)
Jan 14, 2015 7.222 7.296 7.058 7.081 537,836 -0.21(-2.85%)
Jan 13, 2015 7.289 7.422 7.222 7.289 336,935 +0.00(+0.00%)
Jan 12, 2015 7.296 7.385 7.259 7.289 174,188 -0.01(-0.20%)
Jan 09, 2015 7.489 7.549 7.281 7.304 267,492 -0.21(-2.77%)
Jan 08, 2015 7.571 7.586 7.460 7.512 178,153 +0.01(+0.10%)
Jan 07, 2015 7.378 7.526 7.363 7.504 155,041 +0.16(+2.12%)
Jan 06, 2015 7.460 7.504 7.281 7.348 273,093 -0.10(-1.30%)
Jan 05, 2015 7.356 7.526 7.304 7.445 222,353 +0.04(+0.60%)
Jan 02, 2015 7.445 7.541 7.326 7.400 252,994 -0.04(-0.50%)
Dec 31, 2014 7.422 7.437 7.437 7.437 431,500 +0.05(+0.70%)
Dec 30, 2014 7.244 7.430 7.244 7.385 280,286 +0.10(+1.43%)
Dec 29, 2014 7.356 7.512 7.278 7.281 409,773 -0.10(-1.31%)
Dec 26, 2014 7.445 7.526 7.370 7.378 294,361 -0.09(-1.19%)
Dec 24, 2014 7.430 7.467 7.467 7.467 227,459 +0.00(+0.00%)
Dec 23, 2014 7.504 7.608 7.445 7.467 233,256 -0.04(-0.59%)
Dec 22, 2014 7.549 7.623 7.497 7.512 324,953 -0.11(-1.46%)
Dec 19, 2014 7.772 7.772 7.504 7.623 734,736 -0.15(-1.91%)
Dec 18, 2014 7.801 7.839 7.735 7.772 380,573 +0.04(+0.48%)
Dec 17, 2014 7.482 7.779 7.482 7.735 353,683 +0.25(+3.27%)
Dec 16, 2014 7.504 7.593 7.467 7.489 345,160 -0.06(-0.79%)
Dec 15, 2014 7.764 7.928 7.482 7.549 578,731 -0.25(-3.15%)
Dec 12, 2014 7.883 7.905 7.783 7.794 386,765 -0.18(-2.24%)
Dec 11, 2014 7.801 7.995 7.764 7.972 557,427 +0.17(+2.19%)
Dec 10, 2014 7.742 7.913 7.683 7.801 503,097 +0.04(+0.48%)
Dec 09, 2014 7.467 7.779 7.437 7.764 378,397 +0.23(+3.06%)
Dec 08, 2014 7.601 7.601 7.452 7.534 567,487 -0.07(-0.88%)
Dec 05, 2014 7.697 7.735 7.575 7.601 293,892 -0.04(-0.49%)
Dec 04, 2014 7.519 7.697 7.474 7.638 492,058 +0.12(+1.58%)
Dec 03, 2014 7.222 7.556 7.222 7.519 490,166 +0.31(+4.33%)
Dec 02, 2014 7.408 7.467 7.207 7.207 559,361 -0.17(-2.32%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.