Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Corp (NQ: MFIN )

9.460 +0.090 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2024 9.390 9.640 9.228 9.460 70,928 +0.09(+0.96%)
Oct 30, 2024 9.480 9.610 9.250 9.370 65,383 -0.06(-0.64%)
Oct 29, 2024 9.170 9.525 9.170 9.430 59,875 +0.24(+2.61%)
Oct 28, 2024 9.120 9.290 9.050 9.190 116,879 +0.12(+1.32%)
Oct 25, 2024 9.030 9.165 8.990 9.070 57,406 +0.05(+0.55%)
Oct 24, 2024 8.990 9.020 8.960 9.020 35,959 +0.02(+0.22%)
Oct 23, 2024 8.950 9.035 8.950 9.000 33,529 +0.00(+0.00%)
Oct 22, 2024 9.070 9.120 8.950 9.000 27,841 -0.05(-0.55%)
Oct 21, 2024 9.100 9.100 8.971 9.050 36,507 -0.02(-0.22%)
Oct 18, 2024 9.100 9.100 9.010 9.070 31,628 -0.02(-0.22%)
Oct 17, 2024 9.140 9.140 8.970 9.090 36,401 +0.01(+0.11%)
Oct 16, 2024 8.730 9.210 8.690 9.080 78,026 +0.34(+3.89%)
Oct 15, 2024 8.440 8.900 8.308 8.740 72,757 +0.31(+3.68%)
Oct 14, 2024 8.230 8.440 8.217 8.430 29,085 +0.14(+1.69%)
Oct 11, 2024 8.210 8.320 8.145 8.290 34,194 +0.09(+1.10%)
Oct 10, 2024 8.050 8.250 8.030 8.200 27,897 +0.07(+0.86%)
Oct 09, 2024 8.048 8.250 8.045 8.130 37,908 +0.11(+1.37%)
Oct 08, 2024 8.020 8.181 7.998 8.020 41,384 +0.00(+0.00%)
Oct 07, 2024 8.030 8.140 7.955 8.020 53,498 -0.02(-0.25%)
Oct 04, 2024 7.980 8.050 7.882 8.040 39,121 +0.09(+1.13%)
Oct 03, 2024 7.970 8.030 7.895 7.950 29,112 -0.08(-1.00%)
Oct 02, 2024 8.010 8.100 8.000 8.030 23,156 -0.07(-0.86%)
Oct 01, 2024 8.080 8.110 7.980 8.100 47,173 -0.04(-0.49%)
Sep 30, 2024 8.140 8.380 8.055 8.140 47,075 +0.02(+0.25%)
Sep 27, 2024 8.090 8.250 7.967 8.120 59,511 +0.04(+0.50%)
Sep 26, 2024 8.040 8.090 7.920 8.080 48,591 +0.07(+0.87%)
Sep 25, 2024 8.100 8.110 7.980 8.010 33,670 -0.07(-0.87%)
Sep 24, 2024 7.990 8.090 7.881 8.080 65,504 +0.10(+1.25%)
Sep 23, 2024 7.890 8.010 7.810 7.980 42,741 +0.02(+0.25%)
Sep 20, 2024 7.830 7.990 7.610 7.960 249,762 +0.04(+0.51%)
Sep 19, 2024 7.900 7.940 7.770 7.920 84,133 +0.14(+1.80%)
Sep 18, 2024 7.740 7.950 7.735 7.780 39,466 +0.05(+0.65%)
Sep 17, 2024 7.750 7.980 7.660 7.730 60,832 +0.04(+0.52%)
Sep 16, 2024 7.680 7.730 7.520 7.690 26,288 +0.01(+0.13%)
Sep 13, 2024 7.650 7.730 7.470 7.680 31,801 +0.08(+1.05%)
Sep 12, 2024 7.590 7.630 7.500 7.600 21,738 +0.08(+1.06%)
Sep 11, 2024 7.530 7.570 7.395 7.520 22,557 -0.01(-0.13%)
Sep 10, 2024 7.660 7.660 7.480 7.530 49,767 -0.11(-1.44%)
Sep 09, 2024 7.460 7.690 7.400 7.640 38,847 +0.21(+2.83%)
Sep 06, 2024 7.620 7.620 7.410 7.430 44,929 -0.17(-2.24%)
Sep 05, 2024 7.710 7.820 7.520 7.600 19,682 -0.12(-1.55%)
Sep 04, 2024 7.750 7.830 7.651 7.720 35,009 -0.09(-1.15%)
Sep 03, 2024 8.080 8.080 7.550 7.810 63,132 -0.27(-3.34%)
Aug 30, 2024 8.140 8.140 7.910 8.080 37,213 +0.01(+0.12%)
Aug 29, 2024 8.060 8.130 7.970 8.070 45,416 +0.07(+0.88%)
Aug 28, 2024 7.930 8.050 7.820 8.000 43,348 +0.08(+1.01%)
Aug 27, 2024 8.000 8.060 7.920 7.920 27,819 -0.08(-1.00%)
Aug 26, 2024 7.980 8.125 7.880 8.000 68,645 +0.02(+0.25%)
Aug 23, 2024 7.750 8.030 7.740 7.980 56,960 +0.23(+2.97%)
Aug 22, 2024 7.740 7.810 7.710 7.750 14,368 -0.03(-0.39%)
Aug 21, 2024 7.830 7.890 7.755 7.780 33,007 -0.05(-0.64%)
Aug 20, 2024 7.950 7.950 7.750 7.830 40,018 -0.10(-1.26%)
Aug 19, 2024 7.800 8.030 7.800 7.930 44,260 +0.12(+1.54%)
Aug 16, 2024 7.770 7.883 7.650 7.810 30,923 +0.05(+0.64%)
Aug 15, 2024 7.900 7.940 7.760 7.760 57,868 -0.05(-0.64%)
Aug 14, 2024 7.830 7.889 7.751 7.810 70,425 +0.02(+0.25%)
Aug 13, 2024 7.593 7.859 7.593 7.790 33,413 +0.27(+3.54%)
Aug 12, 2024 7.830 7.830 7.504 7.524 40,805 -0.28(-3.54%)
Aug 09, 2024 7.835 7.884 7.736 7.800 44,568 -0.04(-0.50%)
Aug 08, 2024 7.849 7.899 7.780 7.840 53,443 +0.08(+1.02%)
Aug 07, 2024 7.731 7.879 7.662 7.761 67,632 +0.15(+1.95%)
Aug 06, 2024 7.721 7.731 7.405 7.613 82,365 -0.10(-1.28%)
Aug 05, 2024 7.484 7.731 7.119 7.711 102,954 -0.10(-1.26%)
Aug 02, 2024 7.563 7.938 7.563 7.810 104,663 -0.06(-0.75%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.