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 )

8.310 -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 (%)
May 31, 2006 6.755 6.833 6.739 6.775 112,257 +0.00(+0.00%)
May 30, 2006 6.838 6.848 6.760 6.775 121,740 -0.07(-1.06%)
May 26, 2006 6.791 6.848 6.770 6.848 112,152 +0.09(+1.39%)
May 25, 2006 6.786 6.812 6.729 6.755 124,263 -0.02(-0.23%)
May 24, 2006 6.744 6.890 6.692 6.770 140,904 +0.04(+0.62%)
May 23, 2006 6.682 6.734 6.578 6.729 112,571 +0.07(+1.09%)
May 22, 2006 6.775 6.775 6.578 6.656 225,358 -0.10(-1.54%)
May 19, 2006 6.718 6.765 6.666 6.760 104,059 +0.00(+0.00%)
May 18, 2006 6.708 6.786 6.708 6.760 152,983 +0.04(+0.54%)
May 17, 2006 6.760 6.764 6.640 6.723 139,443 -0.05(-0.69%)
May 16, 2006 6.853 6.853 6.760 6.770 78,601 -0.06(-0.84%)
May 15, 2006 6.765 6.827 6.682 6.827 250,143 +0.07(+1.08%)
May 12, 2006 6.723 6.786 6.708 6.755 207,329 +0.05(+0.70%)
May 11, 2006 6.968 6.968 6.661 6.708 191,767 -0.27(-3.80%)
May 10, 2006 7.171 7.197 6.973 6.973 220,848 -0.17(-2.40%)
May 09, 2006 7.103 7.202 7.046 7.145 108,902 +0.08(+1.10%)
May 08, 2006 7.046 7.098 7.030 7.067 215,898 +0.04(+0.52%)
May 05, 2006 6.859 7.056 6.744 7.030 292,119 +0.19(+2.81%)
May 04, 2006 6.812 6.838 6.796 6.838 140,181 +0.05(+0.69%)
May 03, 2006 6.775 6.859 6.729 6.791 128,823 +0.00(+0.00%)
May 02, 2006 6.614 6.822 6.614 6.791 224,112 +0.17(+2.51%)
May 01, 2006 6.905 6.916 6.578 6.625 287,109 -0.30(-4.28%)
Apr 28, 2006 6.885 6.983 6.864 6.921 281,543 +0.05(+0.68%)
Apr 27, 2006 6.983 6.983 6.838 6.874 94,005 -0.10(-1.49%)
Apr 26, 2006 6.942 6.989 6.900 6.978 101,150 +0.03(+0.37%)
Apr 25, 2006 6.921 6.978 6.879 6.952 197,217 -0.01(-0.07%)
Apr 24, 2006 6.916 6.968 6.916 6.957 63,410 +0.03(+0.45%)
Apr 21, 2006 6.900 6.968 6.873 6.926 149,662 +0.01(+0.15%)
Apr 20, 2006 6.931 6.957 6.916 6.916 155,899 -0.02(-0.23%)
Apr 19, 2006 6.968 6.968 6.905 6.931 123,490 -0.03(-0.45%)
Apr 18, 2006 6.900 6.968 6.895 6.963 119,952 +0.05(+0.75%)
Apr 17, 2006 6.890 6.916 6.825 6.911 52,216 +0.04(+0.53%)
Apr 13, 2006 6.967 6.967 6.869 6.874 46,233 -0.04(-0.53%)
Apr 12, 2006 6.921 6.968 6.885 6.911 105,723 -0.01(-0.15%)
Apr 11, 2006 6.911 6.957 6.874 6.921 85,074 +0.00(+0.00%)
Apr 10, 2006 6.843 6.926 6.843 6.921 118,292 +0.06(+0.91%)
Apr 07, 2006 6.937 6.942 6.838 6.859 87,540 -0.06(-0.83%)
Apr 06, 2006 6.864 6.952 6.838 6.916 120,802 +0.04(+0.53%)
Apr 05, 2006 7.015 7.020 6.879 6.879 117,586 -0.11(-1.64%)
Apr 04, 2006 7.030 7.046 6.994 6.994 121,433 -0.05(-0.74%)
Apr 03, 2006 7.067 7.067 6.937 7.046 116,340 +0.00(+0.00%)
Mar 31, 2006 6.947 7.082 6.947 7.046 193,611 +0.10(+1.50%)
Mar 30, 2006 7.020 7.020 6.931 6.942 99,751 -0.07(-1.04%)
Mar 29, 2006 6.989 7.030 6.983 7.015 125,423 +0.04(+0.60%)
Mar 28, 2006 6.937 6.989 6.931 6.973 230,377 +0.05(+0.75%)
Mar 27, 2006 6.869 6.921 6.853 6.921 291,772 +0.07(+0.99%)
Mar 24, 2006 6.781 6.853 6.781 6.853 223,902 +0.04(+0.61%)
Mar 23, 2006 6.838 6.838 6.749 6.812 110,002 -0.01(-0.08%)
Mar 22, 2006 6.786 6.817 6.760 6.817 132,694 +0.06(+0.85%)
Mar 21, 2006 6.786 6.786 6.749 6.760 118,758 +0.00(+0.00%)
Mar 20, 2006 6.666 6.781 6.666 6.760 241,185 +0.08(+1.17%)
Mar 17, 2006 6.760 6.770 6.619 6.682 291,382 -0.09(-1.31%)
Mar 16, 2006 6.677 6.796 6.645 6.770 804,007 +0.13(+1.93%)
Mar 15, 2006 6.661 6.734 6.526 6.642 349,814 +0.02(+0.27%)
Mar 14, 2006 6.422 6.708 6.422 6.625 690,032 +0.25(+3.92%)
Mar 13, 2006 6.479 6.479 6.287 6.375 167,193 -0.07(-1.05%)
Mar 10, 2006 6.505 6.609 6.406 6.443 280,688 -0.09(-1.43%)
Mar 09, 2006 6.547 6.604 6.500 6.536 261,120 +0.02(+0.24%)
Mar 08, 2006 6.521 6.521 6.448 6.521 126,404 -0.03(-0.48%)
Mar 07, 2006 6.573 6.573 6.453 6.552 139,418 +0.02(+0.24%)
Mar 06, 2006 6.495 6.562 6.479 6.536 193,526 +0.01(+0.16%)
Mar 03, 2006 6.380 6.526 6.344 6.526 385,336 +0.18(+2.87%)
Mar 02, 2006 6.427 6.448 6.328 6.344 278,649 -0.06(-0.97%)
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.