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 (%)
Nov 30, 2010 4.741 4.803 4.741 4.758 55,310 -0.01(-0.24%)
Nov 29, 2010 4.814 4.836 4.718 4.769 86,602 -0.06(-1.28%)
Nov 26, 2010 4.842 4.842 4.808 4.831 20,130 +0.00(+0.00%)
Nov 24, 2010 4.831 4.831 4.831 4.831 64,689 +0.06(+1.29%)
Nov 23, 2010 4.870 4.909 4.763 4.769 61,543 -0.12(-2.52%)
Nov 22, 2010 4.909 4.982 4.853 4.892 71,890 -0.04(-0.80%)
Nov 19, 2010 4.814 4.943 4.814 4.932 76,741 +0.13(+2.69%)
Nov 18, 2010 4.730 4.909 4.674 4.803 95,216 +0.14(+3.01%)
Nov 17, 2010 4.651 4.724 4.645 4.662 37,110 +0.04(+0.97%)
Nov 16, 2010 4.657 4.718 4.573 4.617 65,539 -0.08(-1.67%)
Nov 15, 2010 4.769 4.853 4.679 4.696 58,271 -0.04(-0.83%)
Nov 12, 2010 4.690 4.870 4.635 4.735 62,415 -0.03(-0.71%)
Nov 11, 2010 4.769 4.824 4.697 4.769 59,892 -0.06(-1.14%)
Nov 10, 2010 4.736 4.846 4.714 4.824 80,410 +0.10(+2.22%)
Nov 09, 2010 4.796 4.835 4.719 4.719 57,824 -0.08(-1.61%)
Nov 08, 2010 4.708 4.796 4.604 4.796 66,101 +0.05(+1.05%)
Nov 05, 2010 4.758 4.841 4.741 4.747 91,222 +0.03(+0.70%)
Nov 04, 2010 4.559 4.752 4.548 4.714 266,135 +0.22(+4.78%)
Nov 03, 2010 4.548 4.574 4.466 4.499 25,078 -0.04(-0.85%)
Nov 02, 2010 4.455 4.543 4.455 4.537 48,367 +0.16(+3.65%)
Nov 01, 2010 4.455 4.620 4.333 4.377 64,916 -0.05(-1.12%)
Oct 29, 2010 4.411 4.510 4.300 4.427 48,548 +0.01(+0.25%)
Oct 28, 2010 4.333 4.499 4.273 4.416 48,686 +0.12(+2.82%)
Oct 27, 2010 4.366 4.400 4.284 4.295 114,334 -0.15(-3.35%)
Oct 25, 2010 4.565 4.565 4.427 4.444 70,757 -0.08(-1.71%)
Oct 22, 2010 4.548 4.598 4.510 4.521 74,158 -0.04(-0.97%)
Oct 21, 2010 4.609 4.659 4.548 4.565 84,489 -0.01(-0.24%)
Oct 20, 2010 4.526 4.653 4.411 4.576 74,296 +0.05(+1.10%)
Oct 19, 2010 4.559 4.620 4.491 4.526 108,198 -0.07(-1.44%)
Oct 18, 2010 4.548 4.609 4.548 4.592 52,450 +0.04(+0.85%)
Oct 15, 2010 4.604 4.604 4.532 4.554 89,784 -0.01(-0.12%)
Oct 14, 2010 4.526 4.592 4.521 4.559 75,687 +0.02(+0.36%)
Oct 13, 2010 4.570 4.587 4.526 4.543 92,200 -0.02(-0.48%)
Oct 12, 2010 4.521 4.570 4.521 4.565 95,811 +0.03(+0.61%)
Oct 11, 2010 4.548 4.587 4.510 4.537 63,638 -0.01(-0.24%)
Oct 08, 2010 4.504 4.576 4.416 4.548 72,645 +0.07(+1.48%)
Oct 07, 2010 4.504 4.521 4.422 4.482 78,223 +0.02(+0.37%)
Oct 06, 2010 4.482 4.548 4.438 4.466 126,164 -0.02(-0.37%)
Oct 05, 2010 4.383 4.488 4.339 4.482 95,715 +0.15(+3.57%)
Oct 04, 2010 4.444 4.466 4.322 4.328 80,109 -0.12(-2.61%)
Oct 01, 2010 4.333 4.471 4.306 4.444 184,992 +0.15(+3.47%)
Sep 30, 2010 4.350 4.361 4.245 4.295 118,633 +0.04(+1.04%)
Sep 29, 2010 4.251 4.322 4.179 4.251 117,911 -0.03(-0.64%)
Sep 28, 2010 4.063 4.300 4.047 4.278 229,119 +0.24(+5.87%)
Sep 27, 2010 4.025 4.080 3.977 4.041 95,401 +0.01(+0.14%)
Sep 24, 2010 3.942 4.036 3.925 4.036 108,116 +0.15(+3.83%)
Sep 23, 2010 3.887 3.981 3.887 3.887 47,843 -0.02(-0.42%)
Sep 22, 2010 3.887 3.997 3.887 3.903 71,078 +0.01(+0.28%)
Sep 21, 2010 3.947 3.986 3.892 3.892 107,405 -0.07(-1.67%)
Sep 20, 2010 3.903 4.011 3.892 3.958 148,010 +0.08(+1.99%)
Sep 17, 2010 3.942 3.997 3.881 3.881 175,959 -0.11(-2.76%)
Sep 15, 2010 3.925 4.030 3.925 3.992 59,609 +0.06(+1.54%)
Sep 14, 2010 3.981 3.981 3.909 3.931 77,613 -0.07(-1.79%)
Sep 13, 2010 3.997 4.063 3.936 4.003 102,615 +0.04(+1.11%)
Sep 10, 2010 3.928 3.970 3.909 3.958 39,786 +0.04(+1.13%)
Sep 09, 2010 3.914 3.931 3.876 3.914 56,727 +0.03(+0.85%)
Sep 08, 2010 3.909 3.931 3.864 3.881 49,971 -0.01(-0.14%)
Sep 07, 2010 3.942 3.942 3.865 3.887 86,561 -0.05(-1.26%)
Sep 03, 2010 3.964 3.964 3.876 3.936 99,590 +0.04(+0.99%)
Sep 02, 2010 4.003 4.003 3.848 3.898 137,381 -0.10(-2.48%)
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.