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

  • Search Hotels in Sausalito

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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2015 6.612 6.796 6.612 6.700 161,681 +0.09(+1.33%)
Oct 29, 2015 6.612 6.692 6.572 6.612 141,617 +0.03(+0.49%)
Oct 28, 2015 6.428 6.636 6.421 6.580 115,895 +0.15(+2.37%)
Oct 27, 2015 6.860 6.868 6.376 6.428 254,332 -0.39(-5.76%)
Oct 26, 2015 6.756 6.851 6.652 6.820 223,729 +0.03(+0.47%)
Oct 23, 2015 6.812 6.900 6.692 6.788 158,564 +0.06(+0.95%)
Oct 22, 2015 6.668 6.836 6.636 6.724 247,085 +0.05(+0.72%)
Oct 21, 2015 6.876 6.937 6.644 6.676 461,668 -0.21(-3.03%)
Oct 20, 2015 6.932 6.972 6.836 6.884 272,833 -0.03(-0.46%)
Oct 19, 2015 6.852 6.972 6.852 6.916 341,889 +0.06(+0.94%)
Oct 16, 2015 6.892 6.972 6.692 6.852 378,066 +0.01(+0.12%)
Oct 15, 2015 6.700 6.892 6.700 6.844 190,514 +0.18(+2.64%)
Oct 14, 2015 6.676 6.780 6.628 6.668 119,992 +0.03(+0.48%)
Oct 13, 2015 6.852 6.900 6.628 6.636 257,947 -0.22(-3.16%)
Oct 12, 2015 6.852 6.989 6.820 6.852 194,350 +0.05(+0.71%)
Oct 09, 2015 6.628 6.908 6.612 6.804 506,567 +0.21(+3.16%)
Oct 08, 2015 6.524 6.644 6.509 6.596 205,747 -0.02(-0.24%)
Oct 07, 2015 6.283 6.644 6.251 6.612 364,800 +0.38(+6.04%)
Oct 06, 2015 6.307 6.307 6.147 6.235 252,996 -0.06(-1.02%)
Oct 05, 2015 6.267 6.444 6.243 6.299 411,334 +0.15(+2.48%)
Oct 02, 2015 6.035 6.267 6.011 6.147 232,646 +0.10(+1.59%)
Oct 01, 2015 6.043 6.147 5.907 6.051 299,513 -0.02(-0.40%)
Sep 30, 2015 6.011 6.203 5.971 6.075 450,815 +0.14(+2.43%)
Sep 29, 2015 6.171 6.235 5.858 5.931 378,515 -0.18(-3.01%)
Sep 28, 2015 6.107 6.171 5.858 6.115 426,794 -0.06(-0.91%)
Sep 25, 2015 6.668 6.692 6.147 6.171 633,330 -0.50(-7.45%)
Sep 24, 2015 6.572 6.732 6.236 6.668 748,110 -0.09(-1.30%)
Sep 23, 2015 6.508 6.916 6.468 6.756 1,328,313 +0.29(+4.46%)
Sep 22, 2015 5.802 6.492 5.690 6.468 1,776,177 +0.64(+11.00%)
Sep 21, 2015 5.907 6.107 5.618 5.826 4,216,705 +0.88(+17.83%)
Sep 18, 2015 5.041 5.049 4.929 4.945 394,553 -0.15(-2.99%)
Sep 17, 2015 5.097 5.273 5.057 5.097 412,924 -0.02(-0.47%)
Sep 16, 2015 5.137 5.241 5.049 5.121 302,544 -0.01(-0.16%)
Sep 15, 2015 5.169 5.201 4.977 5.129 592,871 -0.06(-1.23%)
Sep 14, 2015 5.458 5.474 5.169 5.193 315,853 -0.22(-4.14%)
Sep 11, 2015 5.506 5.602 5.137 5.418 512,627 -0.14(-2.59%)
Sep 10, 2015 5.634 5.674 5.495 5.562 295,861 -0.11(-1.98%)
Sep 09, 2015 5.690 5.738 5.610 5.674 199,487 +0.01(+0.14%)
Sep 08, 2015 5.618 5.810 5.618 5.666 260,923 +0.06(+1.14%)
Sep 04, 2015 5.490 5.602 5.602 5.602 275,131 +0.08(+1.45%)
Sep 03, 2015 5.546 5.570 5.450 5.522 291,393 +0.02(+0.29%)
Sep 02, 2015 5.610 5.625 5.418 5.506 397,892 -0.05(-0.87%)
Sep 01, 2015 5.610 5.722 5.450 5.554 709,336 -0.14(-2.53%)
Aug 31, 2015 5.883 5.912 5.682 5.698 270,303 -0.14(-2.47%)
Aug 28, 2015 5.818 5.955 5.786 5.842 149,707 -0.01(-0.14%)
Aug 27, 2015 5.979 6.011 5.778 5.850 453,981 -0.10(-1.75%)
Aug 26, 2015 5.834 6.027 5.834 5.955 201,332 +0.13(+2.20%)
Aug 25, 2015 6.131 6.131 5.818 5.826 370,880 -0.18(-2.94%)
Aug 24, 2015 6.155 6.171 5.658 6.003 357,660 -0.24(-3.85%)
Aug 21, 2015 6.444 6.572 6.235 6.243 337,696 -0.20(-3.11%)
Aug 20, 2015 6.460 6.612 6.428 6.444 166,175 -0.08(-1.23%)
Aug 19, 2015 6.580 6.636 6.460 6.524 192,363 -0.03(-0.49%)
Aug 18, 2015 6.636 6.732 6.508 6.556 221,546 -0.14(-2.15%)
Aug 17, 2015 6.532 6.700 6.508 6.700 276,209 +0.16(+2.45%)
Aug 14, 2015 6.612 6.620 6.508 6.540 107,366 -0.10(-1.57%)
Aug 13, 2015 6.724 6.724 6.484 6.644 212,829 -0.08(-1.19%)
Aug 12, 2015 6.600 6.732 6.506 6.724 350,119 +0.10(+1.53%)
Aug 11, 2015 6.662 6.670 6.498 6.623 249,402 -0.04(-0.58%)
Aug 10, 2015 6.670 6.685 6.522 6.662 233,531 +0.05(+0.71%)
Aug 07, 2015 6.584 6.623 6.522 6.615 202,811 +0.02(+0.35%)
Aug 06, 2015 6.771 6.771 6.436 6.592 406,659 -0.16(-2.31%)
Aug 05, 2015 6.514 6.934 6.514 6.747 330,287 +0.23(+3.46%)
Aug 04, 2015 6.296 7.074 6.265 6.522 805,478 +0.45(+7.44%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.