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 (%)
Jun 30, 2008 5.069 5.132 4.887 4.898 85,403 -0.09(-1.77%)
Jun 27, 2008 4.934 5.127 4.742 4.986 3,032,113 +0.02(+0.42%)
Jun 26, 2008 5.111 5.111 4.934 4.965 59,032 -0.08(-1.65%)
Jun 25, 2008 4.702 5.069 4.702 5.049 48,023 -0.07(-1.32%)
Jun 24, 2008 5.142 5.142 4.929 5.116 67,725 +0.04(+0.72%)
Jun 23, 2008 5.173 5.173 5.002 5.080 36,285 -0.11(-2.20%)
Jun 20, 2008 5.095 5.199 5.028 5.194 65,402 +0.05(+1.01%)
Jun 19, 2008 5.090 5.142 4.991 5.142 69,074 +0.11(+2.17%)
Jun 18, 2008 5.080 5.189 4.986 5.033 72,836 -0.11(-2.22%)
Jun 17, 2008 5.075 5.168 5.069 5.147 66,948 +0.08(+1.54%)
Jun 16, 2008 4.757 5.090 4.757 5.069 79,844 +0.27(+5.52%)
Jun 13, 2008 4.861 4.955 4.539 4.804 78,182 +0.01(+0.22%)
Jun 12, 2008 4.877 4.908 4.721 4.794 124,811 -0.08(-1.60%)
Jun 11, 2008 4.851 4.872 4.752 4.872 94,488 +0.01(+0.21%)
Jun 10, 2008 4.856 5.017 4.815 4.861 47,315 -0.01(-0.11%)
Jun 09, 2008 4.997 5.007 4.861 4.867 66,106 -0.08(-1.58%)
Jun 06, 2008 5.028 5.075 4.893 4.945 42,109 -0.06(-1.25%)
Jun 05, 2008 5.054 5.158 4.913 5.007 82,004 -0.05(-1.03%)
Jun 04, 2008 5.049 5.132 5.002 5.059 113,931 -0.02(-0.31%)
Jun 03, 2008 5.043 5.163 4.934 5.075 76,155 +0.06(+1.24%)
Jun 02, 2008 5.012 5.054 4.960 5.012 39,539 -0.01(-0.10%)
May 30, 2008 4.705 5.038 4.705 5.017 122,736 +0.31(+6.63%)
May 29, 2008 4.877 4.913 4.690 4.705 82,789 -0.18(-3.62%)
May 28, 2008 4.950 5.043 4.882 4.882 57,982 +0.01(+0.11%)
May 27, 2008 5.033 5.080 4.867 4.877 96,069 -0.17(-3.30%)
May 26, 2008 5.064 5.085 4.950 5.043 39,708 +0.00(+0.00%)
May 23, 2008 5.064 5.085 4.950 5.043 39,708 +0.02(+0.41%)
May 22, 2008 4.950 5.137 4.903 5.023 89,409 +0.07(+1.47%)
May 21, 2008 5.116 5.199 4.950 4.950 74,976 -0.21(-4.03%)
May 20, 2008 5.147 5.194 5.090 5.158 61,451 -0.02(-0.40%)
May 19, 2008 5.163 5.199 5.128 5.179 27,070 -0.02(-0.40%)
May 16, 2008 5.158 5.205 5.085 5.199 67,446 +0.03(+0.60%)
May 15, 2008 5.111 5.199 5.095 5.168 79,944 -0.01(-0.20%)
May 14, 2008 5.168 5.236 4.887 5.179 80,146 -0.03(-0.50%)
May 13, 2008 5.132 5.205 5.090 5.205 53,016 -0.02(-0.30%)
May 12, 2008 5.121 5.220 5.106 5.220 27,439 +0.11(+2.14%)
May 09, 2008 5.246 5.251 5.043 5.111 91,296 -0.10(-1.90%)
May 08, 2008 5.023 5.210 5.023 5.210 52,448 +0.05(+1.01%)
May 07, 2008 4.991 5.194 4.965 5.158 137,344 +0.15(+2.90%)
May 06, 2008 4.929 5.064 4.929 5.012 30,788 +0.05(+1.05%)
May 05, 2008 4.908 4.960 4.653 4.960 40,908 -0.01(-0.18%)
May 02, 2008 4.633 5.069 4.633 4.969 89,665 +0.26(+5.60%)
May 01, 2008 4.425 4.705 4.425 4.705 59,338 +0.28(+6.35%)
Apr 30, 2008 4.544 4.690 4.425 4.425 77,203 -0.06(-1.39%)
Apr 29, 2008 4.378 4.653 4.321 4.487 99,270 +0.13(+2.98%)
Apr 28, 2008 4.383 4.383 4.351 4.357 14,103 -0.02(-0.36%)
Apr 25, 2008 4.378 4.419 4.331 4.373 59,855 -0.03(-0.71%)
Apr 24, 2008 4.393 4.414 4.326 4.404 20,200 +0.02(+0.36%)
Apr 23, 2008 4.378 4.393 4.336 4.388 28,755 +0.07(+1.56%)
Apr 22, 2008 4.451 4.508 4.300 4.321 79,652 -0.09(-2.00%)
Apr 21, 2008 4.373 4.497 4.373 4.409 92,430 +0.02(+0.47%)
Apr 18, 2008 4.513 4.523 4.373 4.388 53,322 -0.03(-0.71%)
Apr 17, 2008 4.435 4.451 4.388 4.419 75,267 -0.02(-0.35%)
Apr 16, 2008 4.425 4.435 4.404 4.435 46,046 +0.01(+0.24%)
Apr 15, 2008 4.482 4.482 4.388 4.425 109,911 +0.05(+1.07%)
Apr 14, 2008 4.497 4.508 4.373 4.378 31,375 -0.06(-1.29%)
Apr 11, 2008 4.518 4.518 4.409 4.435 22,645 -0.06(-1.39%)
Apr 10, 2008 4.627 4.627 4.393 4.497 178,833 -0.11(-2.37%)
Apr 09, 2008 4.648 4.679 4.451 4.607 42,974 -0.03(-0.67%)
Apr 08, 2008 4.799 4.835 4.549 4.638 141,521 -0.16(-3.36%)
Apr 07, 2008 4.705 4.799 4.705 4.799 22,043 +0.08(+1.76%)
Apr 04, 2008 4.768 4.783 4.685 4.716 29,601 -0.08(-1.63%)
Apr 03, 2008 4.560 4.815 4.523 4.794 67,762 +0.28(+6.22%)
Apr 02, 2008 4.669 4.669 4.414 4.513 107,800 -0.15(-3.23%)
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.