Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Medallion Financial Corp. - Common Stock (NQ:MFIN)

10.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	10.65	10.65	10.49	10.49	23,444	-0.19(-1.78%)
Sep 11, 2025	10.53	10.68	10.45	10.68	21,046	+0.17(+1.62%)
Sep 10, 2025	10.71	10.71	10.44	10.51	27,707	-0.20(-1.87%)
Sep 09, 2025	10.63	10.74	10.62	10.71	27,770	-0.03(-0.28%)
Sep 08, 2025	10.63	10.78	10.63	10.74	45,784	+0.03(+0.28%)
Sep 05, 2025	10.87	10.87	10.66	10.71	32,142	-0.08(-0.74%)
Sep 04, 2025	10.49	10.79	10.44	10.79	40,252	+0.36(+3.45%)
Sep 03, 2025	10.38	10.63	10.36	10.43	49,593	-0.06(-0.57%)
Sep 02, 2025	10.46	10.64	10.27	10.49	58,642	-0.07(-0.66%)
Aug 29, 2025	10.57	10.73	10.49	10.56	21,946	-0.01(-0.09%)
Aug 28, 2025	10.55	10.66	10.42	10.57	20,844	+0.06(+0.57%)
Aug 27, 2025	10.47	10.61	10.43	10.51	33,110	+0.00(+0.00%)
Aug 26, 2025	10.54	10.69	10.43	10.51	24,171	-0.03(-0.28%)
Aug 25, 2025	10.70	10.71	10.50	10.54	39,759	-0.16(-1.50%)
Aug 22, 2025	10.25	10.73	10.15	10.70	79,279	+0.55(+5.42%)
Aug 21, 2025	10.25	10.25	10.04	10.15	49,309	-0.06(-0.59%)
Aug 20, 2025	10.28	10.36	10.18	10.21	32,933	+0.00(+0.00%)
Aug 19, 2025	10.30	10.35	10.12	10.21	30,070	-0.03(-0.29%)
Aug 18, 2025	10.07	10.30	10.03	10.24	50,730	+0.11(+1.09%)
Aug 15, 2025	10.34	10.34	9.990	10.13	62,410	-0.14(-1.36%)
Aug 14, 2025	10.31	10.31	10.13	10.27	24,818	-0.05(-0.48%)
Aug 13, 2025	10.32	10.39	10.15	10.32	26,275	+0.05(+0.48%)
Aug 12, 2025	9.954	10.35	9.954	10.27	52,206	+0.33(+3.28%)
Aug 11, 2025	10.16	10.16	9.746	9.944	93,280	-0.21(-2.09%)
Aug 08, 2025	10.22	10.34	10.12	10.16	39,767	-0.06(-0.63%)
Aug 07, 2025	10.32	10.34	9.993	10.22	49,709	-0.10(-0.96%)
Aug 06, 2025	10.29	10.53	10.15	10.32	70,113	+0.07(+0.68%)
Aug 05, 2025	10.61	10.85	10.16	10.25	107,646	-0.36(-3.36%)
Aug 04, 2025	10.13	10.73	10.13	10.61	174,466	+0.58(+5.82%)
Aug 01, 2025	10.12	10.12	9.756	10.02	68,430	-0.07(-0.69%)
Jul 31, 2025	10.28	10.35	9.964	10.09	75,664	+0.11(+1.09%)
Jul 30, 2025	10.15	10.32	9.840	9.983	59,175	-0.15(-1.46%)
Jul 29, 2025	10.11	10.40	9.845	10.13	95,043	+0.13(+1.28%)
Jul 28, 2025	9.766	10.63	9.702	10.00	246,484	+0.49(+5.20%)
Jul 25, 2025	9.400	9.623	9.390	9.509	12,394	+0.02(+0.21%)
Jul 24, 2025	9.529	9.568	9.267	9.489	72,958	-0.03(-0.31%)
Jul 23, 2025	9.519	9.588	9.361	9.519	51,339	+0.05(+0.52%)
Jul 22, 2025	9.351	9.499	9.272	9.469	51,942	+0.13(+1.38%)
Jul 21, 2025	9.262	9.499	9.193	9.341	137,103	+0.16(+1.72%)
Jul 18, 2025	9.380	9.469	9.183	9.183	32,348	-0.14(-1.48%)
Jul 17, 2025	9.272	9.430	9.262	9.321	24,799	-0.02(-0.21%)
Jul 16, 2025	9.272	9.361	9.212	9.341	32,324	+0.12(+1.29%)
Jul 15, 2025	9.450	9.499	9.212	9.222	20,818	-0.22(-2.30%)
Jul 14, 2025	9.371	9.440	9.232	9.440	18,918	+0.09(+0.95%)
Jul 11, 2025	9.459	9.518	9.202	9.351	29,497	-0.15(-1.56%)
Jul 10, 2025	9.618	9.637	9.478	9.499	17,991	-0.12(-1.23%)
Jul 09, 2025	9.628	9.661	9.459	9.618	34,893	+0.03(+0.31%)
Jul 08, 2025	9.598	9.766	9.491	9.588	27,736	+0.06(+0.62%)
Jul 07, 2025	9.667	9.766	9.457	9.529	45,944	-0.15(-1.53%)
Jul 03, 2025	9.687	9.865	9.380	9.677	56,422	+0.00(+0.00%)
Jul 02, 2025	9.736	9.835	9.593	9.677	55,448	-0.08(-0.81%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.00 (0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Medallion Financial Corp. - Common Stock (NQ:MFIN)

Historical Prices