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 )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 6.113 6.495 6.055 6.055 83,833 -0.02(-0.31%)
May 30, 2023 6.094 6.255 6.017 6.075 51,102 +0.03(+0.47%)
May 26, 2023 6.328 6.328 5.893 6.046 29,803 +0.15(+2.59%)
May 25, 2023 5.970 6.170 5.893 5.893 20,351 -0.12(-2.06%)
May 24, 2023 6.084 6.133 5.970 6.017 29,019 -0.09(-1.41%)
May 23, 2023 6.199 6.380 6.084 6.103 26,266 -0.19(-3.03%)
May 22, 2023 6.380 6.457 6.218 6.294 39,396 -0.09(-1.35%)
May 19, 2023 6.352 6.447 6.280 6.380 40,038 -0.03(-0.45%)
May 18, 2023 6.562 6.629 6.227 6.409 34,858 -0.09(-1.32%)
May 17, 2023 6.438 6.543 6.146 6.495 76,783 +0.41(+6.75%)
May 16, 2023 6.161 6.256 6.075 6.084 37,834 -0.15(-2.45%)
May 15, 2023 6.208 6.380 6.153 6.237 68,125 -0.11(-1.66%)
May 12, 2023 6.428 6.553 6.184 6.342 22,087 -0.08(-1.19%)
May 11, 2023 6.362 6.494 6.352 6.418 50,211 -0.06(-0.87%)
May 10, 2023 6.636 6.673 6.319 6.475 83,120 -0.17(-2.56%)
May 09, 2023 6.418 6.654 6.267 6.645 123,812 +0.28(+4.45%)
May 08, 2023 5.928 6.617 5.928 6.362 160,008 +0.59(+10.13%)
May 05, 2023 5.616 5.890 5.578 5.777 71,016 +0.33(+6.07%)
May 04, 2023 5.720 6.058 5.427 5.446 84,546 -0.36(-6.18%)
May 03, 2023 6.013 6.428 5.692 5.805 133,608 -0.12(-2.07%)
May 02, 2023 6.107 6.107 5.324 5.928 117,989 +0.02(+0.32%)
May 01, 2023 6.418 6.560 5.909 5.909 136,512 +0.30(+5.39%)
Apr 28, 2023 5.814 6.126 5.484 5.607 111,932 -0.21(-3.57%)
Apr 27, 2023 5.739 6.164 5.739 5.814 7,737 +0.08(+1.32%)
Apr 26, 2023 5.814 5.965 5.523 5.739 46,822 -0.03(-0.49%)
Apr 25, 2023 6.107 6.447 5.739 5.767 77,364 -0.39(-6.29%)
Apr 24, 2023 6.116 6.460 6.058 6.154 18,026 +0.09(+1.56%)
Apr 21, 2023 6.173 6.390 6.022 6.060 38,666 -0.22(-3.46%)
Apr 20, 2023 6.324 6.400 6.041 6.277 32,441 -0.02(-0.30%)
Apr 19, 2023 6.145 6.406 6.145 6.296 32,587 +0.14(+2.30%)
Apr 18, 2023 6.230 6.343 5.994 6.154 93,052 -0.08(-1.36%)
Apr 17, 2023 6.409 6.409 6.239 6.239 43,695 -0.15(-2.36%)
Apr 14, 2023 6.352 6.527 6.286 6.390 55,862 +0.11(+1.80%)
Apr 13, 2023 6.390 6.527 6.277 6.277 51,162 -0.11(-1.77%)
Apr 12, 2023 6.447 6.555 6.324 6.390 59,279 -0.08(-1.17%)
Apr 11, 2023 6.654 6.862 6.428 6.466 62,033 -0.14(-2.14%)
Apr 10, 2023 6.447 6.739 6.418 6.607 48,225 +0.17(+2.56%)
Apr 06, 2023 6.352 6.807 6.352 6.442 13,781 +0.11(+1.71%)
Apr 05, 2023 6.418 6.584 6.296 6.333 83,541 -0.09(-1.47%)
Apr 04, 2023 6.749 6.843 6.419 6.428 69,410 -0.24(-3.54%)
Apr 03, 2023 6.834 7.023 6.537 6.664 146,911 -0.58(-7.95%)
Mar 31, 2023 7.221 7.326 7.117 7.240 33,568 -0.02(-0.26%)
Mar 30, 2023 7.192 7.353 7.183 7.258 34,238 +0.01(+0.13%)
Mar 29, 2023 7.230 7.410 7.107 7.249 44,922 -0.02(-0.26%)
Mar 28, 2023 7.258 7.325 7.192 7.268 52,714 +0.06(+0.79%)
Mar 27, 2023 7.108 7.372 7.108 7.211 25,062 +0.04(+0.53%)
Mar 24, 2023 7.230 7.412 6.758 7.174 27,567 -0.05(-0.65%)
Mar 23, 2023 7.447 7.551 7.211 7.221 24,616 -0.20(-2.67%)
Mar 22, 2023 7.645 7.645 7.343 7.419 45,931 -0.12(-1.63%)
Mar 21, 2023 7.325 7.674 7.126 7.542 63,596 +0.30(+4.17%)
Mar 20, 2023 7.126 7.428 7.023 7.240 90,680 +0.26(+3.79%)
Mar 17, 2023 7.164 7.589 6.805 6.975 141,022 -0.18(-2.51%)
Mar 16, 2023 7.004 7.367 7.004 7.155 26,524 +0.02(+0.26%)
Mar 15, 2023 7.391 7.551 6.975 7.136 38,361 -0.47(-6.20%)
Mar 14, 2023 7.674 7.797 7.466 7.608 70,092 +0.12(+1.64%)
Mar 13, 2023 7.532 7.663 7.289 7.485 85,494 -0.21(-2.79%)
Mar 10, 2023 7.672 7.849 7.401 7.700 60,614 -0.05(-0.60%)
Mar 09, 2023 8.088 8.088 7.747 7.747 39,390 -0.21(-2.70%)
Mar 08, 2023 8.158 8.186 7.924 7.962 108,231 +0.06(+0.71%)
Mar 07, 2023 8.018 8.308 7.840 7.906 37,618 -0.21(-2.53%)
Mar 06, 2023 7.924 8.195 7.821 8.111 65,356 +0.20(+2.48%)
Mar 03, 2023 7.971 8.036 7.770 7.915 36,321 -0.03(-0.35%)
Mar 02, 2023 7.859 8.074 7.793 7.943 42,647 +0.01(+0.12%)
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.