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 )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 6.255 6.676 6.120 6.317 103,762 +0.00(+0.00%)
Mar 30, 2021 6.272 6.434 6.272 6.317 11,309 +0.04(+0.57%)
Mar 29, 2021 6.237 6.613 6.237 6.281 65,984 -0.04(-0.57%)
Mar 26, 2021 6.255 6.371 6.138 6.317 38,501 +0.04(+0.71%)
Mar 25, 2021 6.093 6.353 6.093 6.272 43,639 +0.13(+2.19%)
Mar 24, 2021 6.201 6.487 6.138 6.138 33,335 -0.07(-1.15%)
Mar 23, 2021 6.407 6.434 6.201 6.210 28,608 -0.16(-2.53%)
Mar 22, 2021 6.541 6.617 6.299 6.371 40,101 -0.21(-3.13%)
Mar 19, 2021 6.846 6.918 6.550 6.577 234,247 -0.33(-4.80%)
Mar 18, 2021 6.801 6.971 6.749 6.909 41,235 +0.04(+0.65%)
Mar 17, 2021 6.895 6.971 6.789 6.864 21,115 -0.04(-0.52%)
Mar 16, 2021 6.998 7.070 6.846 6.900 37,542 -0.16(-2.28%)
Mar 15, 2021 6.720 7.061 6.649 7.061 52,679 +0.29(+4.23%)
Mar 12, 2021 6.810 6.962 6.658 6.774 48,434 -0.10(-1.43%)
Mar 11, 2021 6.765 6.989 6.694 6.873 50,593 +0.15(+2.27%)
Mar 10, 2021 6.631 6.801 6.488 6.720 123,412 +0.20(+3.02%)
Mar 09, 2021 6.362 7.151 6.272 6.523 348,994 +0.18(+2.82%)
Mar 08, 2021 6.147 6.362 6.102 6.344 31,628 +0.14(+2.31%)
Mar 05, 2021 5.977 6.228 5.959 6.201 44,751 +0.12(+1.91%)
Mar 04, 2021 6.072 6.151 5.780 6.084 61,747 -0.17(-2.72%)
Mar 03, 2021 6.228 6.326 6.111 6.255 55,804 -0.01(-0.14%)
Mar 02, 2021 6.308 6.407 6.183 6.263 26,570 -0.14(-2.24%)
Mar 01, 2021 6.317 6.416 6.268 6.407 50,245 +0.20(+3.17%)
Feb 26, 2021 6.201 6.263 6.004 6.210 44,304 +0.04(+0.58%)
Feb 25, 2021 6.165 6.228 6.057 6.174 76,117 +0.00(+0.00%)
Feb 24, 2021 6.138 6.362 6.138 6.174 40,959 +0.08(+1.32%)
Feb 23, 2021 6.183 6.205 6.004 6.093 57,257 -0.09(-1.45%)
Feb 22, 2021 6.452 6.613 6.129 6.183 113,832 -0.22(-3.50%)
Feb 19, 2021 6.326 6.703 6.178 6.407 115,840 +0.29(+4.69%)
Feb 18, 2021 6.452 6.667 6.093 6.120 75,908 -0.38(-5.79%)
Feb 17, 2021 6.030 6.694 5.887 6.496 331,123 +0.47(+7.73%)
Feb 16, 2021 6.138 6.138 5.878 6.030 55,705 +0.22(+3.86%)
Feb 12, 2021 5.860 5.887 5.735 5.806 19,753 +0.11(+1.89%)
Feb 11, 2021 5.869 5.995 5.663 5.699 19,023 -0.09(-1.55%)
Feb 10, 2021 5.905 5.923 5.744 5.789 42,542 -0.09(-1.52%)
Feb 09, 2021 5.824 5.932 5.735 5.878 22,625 -0.02(-0.30%)
Feb 08, 2021 5.986 5.986 5.721 5.896 69,442 -0.08(-1.35%)
Feb 05, 2021 6.174 6.183 5.878 5.977 105,015 +0.00(+0.00%)
Feb 04, 2021 5.968 6.060 5.894 5.977 14,485 -0.04(-0.74%)
Feb 03, 2021 5.950 6.022 5.780 6.022 45,339 +0.08(+1.36%)
Feb 02, 2021 6.013 6.093 5.708 5.941 63,313 -0.05(-0.90%)
Feb 01, 2021 6.093 6.138 5.869 5.995 31,465 -0.14(-2.34%)
Jan 29, 2021 5.887 6.210 5.448 6.138 203,334 +0.56(+10.13%)
Jan 28, 2021 5.511 5.591 5.296 5.574 58,424 +0.04(+0.81%)
Jan 27, 2021 6.093 6.362 5.224 5.529 301,609 -0.31(-5.37%)
Jan 26, 2021 4.839 5.977 4.839 5.842 305,672 +1.01(+20.96%)
Jan 25, 2021 4.516 4.857 4.498 4.830 71,141 +0.25(+5.48%)
Jan 22, 2021 4.534 4.606 4.391 4.579 40,622 +0.05(+1.19%)
Jan 21, 2021 4.740 4.910 4.525 4.525 39,419 -0.29(-5.96%)
Jan 20, 2021 4.848 4.866 4.704 4.812 28,258 +0.03(+0.56%)
Jan 19, 2021 4.713 4.875 4.713 4.785 31,937 +0.05(+1.14%)
Jan 15, 2021 4.794 4.794 4.704 4.731 13,391 -0.07(-1.49%)
Jan 14, 2021 4.660 4.919 4.660 4.803 54,570 +0.14(+3.08%)
Jan 13, 2021 4.648 4.704 4.615 4.660 24,609 +0.04(+0.78%)
Jan 12, 2021 4.453 4.660 4.418 4.624 24,328 +0.12(+2.58%)
Jan 11, 2021 4.570 4.619 4.453 4.507 18,681 -0.08(-1.76%)
Jan 08, 2021 4.507 4.651 4.507 4.588 30,020 +0.10(+2.20%)
Jan 07, 2021 4.480 4.534 4.373 4.489 87,294 +0.03(+0.60%)
Jan 06, 2021 4.480 4.686 4.444 4.462 144,883 +0.04(+1.01%)
Jan 05, 2021 4.579 4.597 4.382 4.418 32,207 -0.23(-5.01%)
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.