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 Cp (NQ: MFIN )

8.330 +0.420 (+5.31%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 28, 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 30, 2014 9.610 9.724 9.574 9.624 363,533 +0.05(+0.52%)
May 29, 2014 9.645 9.795 9.553 9.574 333,245 +0.02(+0.22%)
May 28, 2014 9.624 9.645 9.503 9.553 246,603 -0.04(-0.37%)
May 27, 2014 9.553 9.652 9.510 9.588 205,501 +0.09(+0.98%)
May 23, 2014 9.553 9.496 9.496 9.496 242,292 +0.03(+0.30%)
May 22, 2014 9.375 9.503 9.346 9.467 215,884 +0.14(+1.45%)
May 21, 2014 9.396 9.446 9.296 9.332 447,679 +0.01(+0.15%)
May 20, 2014 9.624 9.630 9.268 9.318 570,184 -0.30(-3.11%)
May 19, 2014 9.482 9.638 9.482 9.617 250,530 +0.14(+1.43%)
May 16, 2014 9.503 9.510 9.339 9.482 281,746 -0.04(-0.45%)
May 15, 2014 9.588 9.617 9.303 9.524 497,144 -0.10(-1.04%)
May 14, 2014 9.888 9.923 9.617 9.624 354,817 -0.25(-2.53%)
May 13, 2014 9.887 9.920 9.761 9.873 405,107 +0.01(+0.14%)
May 12, 2014 9.768 9.894 9.698 9.859 332,820 +0.18(+1.88%)
May 09, 2014 9.523 9.719 9.502 9.677 204,055 +0.12(+1.25%)
May 08, 2014 9.600 9.695 9.509 9.558 319,018 -0.04(-0.36%)
May 07, 2014 9.460 9.600 9.313 9.593 275,825 +0.19(+2.01%)
May 06, 2014 9.488 9.663 9.383 9.404 291,657 -0.14(-1.47%)
May 05, 2014 9.467 9.705 9.460 9.544 266,845 +0.01(+0.07%)
May 02, 2014 9.530 9.719 9.488 9.537 160,584 +0.06(+0.67%)
May 01, 2014 9.481 9.586 9.390 9.474 269,623 -0.05(-0.51%)
Apr 30, 2014 9.460 9.566 9.376 9.523 234,815 +0.07(+0.74%)
Apr 29, 2014 9.530 9.649 9.411 9.453 301,128 -0.08(-0.81%)
Apr 28, 2014 9.719 9.733 9.320 9.530 404,428 -0.14(-1.45%)
Apr 25, 2014 9.740 9.887 9.663 9.670 317,100 -0.07(-0.72%)
Apr 24, 2014 10.05 10.10 9.705 9.740 515,555 -0.22(-2.25%)
Apr 23, 2014 9.635 10.01 9.464 9.964 1,017,387 +0.75(+8.13%)
Apr 22, 2014 9.054 9.278 9.019 9.215 215,951 +0.15(+1.62%)
Apr 21, 2014 9.033 9.152 8.942 9.068 162,149 +0.02(+0.23%)
Apr 17, 2014 9.047 9.047 9.047 9.047 127,814 -0.02(-0.23%)
Apr 16, 2014 9.096 9.103 8.928 9.068 244,269 +0.01(+0.15%)
Apr 15, 2014 9.159 9.208 8.914 9.054 284,844 -0.10(-1.07%)
Apr 14, 2014 9.257 9.257 9.054 9.152 150,255 -0.01(-0.15%)
Apr 11, 2014 9.236 9.362 9.159 9.166 198,634 -0.12(-1.28%)
Apr 10, 2014 9.705 9.705 9.236 9.285 202,440 -0.18(-1.85%)
Apr 09, 2014 9.243 9.488 9.201 9.460 255,489 +0.27(+2.97%)
Apr 08, 2014 9.159 9.243 9.103 9.187 184,513 +0.04(+0.38%)
Apr 07, 2014 9.159 9.194 9.047 9.152 184,733 -0.01(-0.08%)
Apr 04, 2014 9.313 9.341 9.103 9.159 334,383 -0.13(-1.43%)
Apr 03, 2014 9.362 9.411 9.215 9.292 149,518 -0.07(-0.75%)
Apr 02, 2014 9.236 9.390 9.201 9.362 261,991 +0.12(+1.29%)
Apr 01, 2014 9.257 9.341 9.180 9.243 202,874 -0.01(-0.08%)
Mar 31, 2014 9.215 9.355 9.208 9.250 234,725 +0.05(+0.53%)
Mar 28, 2014 9.201 9.397 9.152 9.201 181,580 -0.01(-0.15%)
Mar 27, 2014 9.250 9.313 9.152 9.215 209,289 +0.00(+0.00%)
Mar 26, 2014 9.488 9.488 9.208 9.215 383,213 -0.22(-2.30%)
Mar 25, 2014 9.544 9.544 9.327 9.432 242,004 -0.01(-0.15%)
Mar 24, 2014 9.530 9.558 9.362 9.446 327,785 +0.00(+0.00%)
Mar 21, 2014 9.628 9.677 9.229 9.446 1,723,801 -0.18(-1.82%)
Mar 20, 2014 9.628 9.656 9.558 9.621 230,716 +0.01(+0.07%)
Mar 19, 2014 9.621 9.684 9.558 9.614 205,078 -0.04(-0.36%)
Mar 18, 2014 9.712 9.719 9.593 9.649 287,450 -0.05(-0.51%)
Mar 17, 2014 9.768 9.810 9.663 9.698 225,305 -0.03(-0.29%)
Mar 14, 2014 9.796 9.859 9.691 9.726 235,075 -0.07(-0.71%)
Mar 13, 2014 9.859 9.943 9.761 9.796 169,000 -0.08(-0.78%)
Mar 12, 2014 9.838 10.07 9.796 9.873 178,538 +0.01(+0.07%)
Mar 11, 2014 10.00 10.00 9.825 9.866 207,168 -0.10(-1.04%)
Mar 10, 2014 9.901 9.997 9.825 9.970 164,483 +0.08(+0.84%)
Mar 07, 2014 9.949 9.990 9.784 9.887 216,084 -0.01(-0.07%)
Mar 06, 2014 9.784 9.928 9.697 9.894 165,636 +0.11(+1.13%)
Mar 05, 2014 9.921 9.963 9.680 9.784 368,640 -0.11(-1.11%)
Mar 04, 2014 10.05 10.14 9.866 9.894 501,707 -0.10(-1.03%)
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.