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 )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 4.217 4.576 4.207 4.498 143,848 +0.31(+7.45%)
Mar 30, 2004 4.150 4.186 4.108 4.186 45,193 +0.03(+0.75%)
Mar 29, 2004 4.064 4.155 4.056 4.155 100,771 +0.02(+0.50%)
Mar 26, 2004 4.180 4.180 4.035 4.134 124,617 +0.02(+0.51%)
Mar 25, 2004 4.186 4.186 4.108 4.113 315,967 -0.05(-1.13%)
Mar 24, 2004 4.196 4.196 4.061 4.160 105,771 -0.04(-0.87%)
Mar 23, 2004 4.144 4.212 4.113 4.196 125,387 +0.02(+0.37%)
Mar 22, 2004 4.311 4.316 3.988 4.181 124,233 -0.14(-3.13%)
Mar 19, 2004 4.410 4.410 4.295 4.316 53,847 +0.01(+0.24%)
Mar 18, 2004 4.342 4.368 4.295 4.306 44,808 -0.10(-2.36%)
Mar 17, 2004 4.350 4.415 4.316 4.410 37,308 +0.11(+2.54%)
Mar 16, 2004 4.342 4.384 4.264 4.300 94,617 -0.01(-0.24%)
Mar 15, 2004 4.332 4.342 4.306 4.311 29,423 -0.09(-2.12%)
Mar 12, 2004 4.264 4.420 4.264 4.404 78,078 +0.13(+3.04%)
Mar 11, 2004 4.264 4.326 4.248 4.274 166,541 +0.01(+0.24%)
Mar 10, 2004 4.300 4.472 4.264 4.264 117,694 -0.06(-1.32%)
Mar 09, 2004 4.384 4.399 4.269 4.321 314,813 -0.21(-4.70%)
Mar 08, 2004 4.524 4.586 4.524 4.534 53,077 -0.01(-0.23%)
Mar 05, 2004 4.612 4.706 4.508 4.545 425,777 -0.11(-2.35%)
Mar 04, 2004 4.618 4.680 4.576 4.654 281,736 +0.03(+0.67%)
Mar 03, 2004 4.524 4.670 4.503 4.623 75,193 +0.10(+2.18%)
Mar 02, 2004 4.628 4.654 4.524 4.524 110,002 -0.05(-1.14%)
Mar 01, 2004 4.623 4.675 4.550 4.576 86,924 -0.05(-1.12%)
Feb 27, 2004 4.623 4.675 4.581 4.628 47,693 -0.05(-1.11%)
Feb 26, 2004 4.550 4.680 4.550 4.680 72,886 +0.05(+1.12%)
Feb 25, 2004 4.592 4.628 4.576 4.628 31,539 +0.05(+1.14%)
Feb 24, 2004 4.571 4.602 4.560 4.576 18,846 +0.00(+0.00%)
Feb 23, 2004 4.560 4.627 4.529 4.576 100,578 +0.02(+0.46%)
Feb 20, 2004 4.524 4.597 4.524 4.555 26,731 +0.03(+0.69%)
Feb 19, 2004 4.477 4.555 4.477 4.524 47,308 +0.05(+1.16%)
Feb 18, 2004 4.425 4.597 4.420 4.472 52,693 -0.14(-2.93%)
Feb 17, 2004 4.555 4.628 4.477 4.607 38,846 +0.12(+2.78%)
Feb 13, 2004 4.534 4.654 4.451 4.482 60,385 -0.07(-1.49%)
Feb 12, 2004 4.644 4.654 4.540 4.550 31,923 -0.02(-0.34%)
Feb 11, 2004 4.597 4.644 4.513 4.566 26,923 -0.03(-0.57%)
Feb 10, 2004 4.545 4.592 4.467 4.592 40,962 +0.06(+1.26%)
Feb 09, 2004 4.550 4.612 4.446 4.534 33,654 -0.02(-0.34%)
Feb 06, 2004 4.352 4.550 4.264 4.550 85,001 +0.20(+4.66%)
Feb 05, 2004 4.295 4.362 4.264 4.347 102,117 +0.06(+1.46%)
Feb 04, 2004 4.472 4.508 4.264 4.285 180,772 -0.22(-4.96%)
Feb 03, 2004 4.529 4.685 4.488 4.508 199,234 -0.14(-3.02%)
Feb 02, 2004 4.655 4.680 4.529 4.649 66,539 -0.02(-0.33%)
Jan 30, 2004 4.498 4.680 4.482 4.664 50,000 +0.17(+3.82%)
Jan 29, 2004 4.532 4.656 4.472 4.493 19,808 -0.09(-1.93%)
Jan 28, 2004 4.680 4.680 4.560 4.581 39,039 -0.06(-1.23%)
Jan 27, 2004 4.680 4.690 4.524 4.638 75,386 -0.04(-0.78%)
Jan 26, 2004 4.607 4.686 4.544 4.675 78,655 +0.09(+1.93%)
Jan 23, 2004 4.607 4.607 4.524 4.586 25,192 +0.05(+1.15%)
Jan 22, 2004 4.623 4.680 4.534 4.534 46,731 -0.04(-0.91%)
Jan 21, 2004 4.560 4.623 4.545 4.576 21,154 -0.01(-0.23%)
Jan 20, 2004 4.618 4.696 4.529 4.586 54,808 -0.08(-1.78%)
Jan 16, 2004 4.664 4.680 4.623 4.670 71,155 -0.01(-0.22%)
Jan 15, 2004 4.628 4.680 4.592 4.680 65,880 +0.03(+0.56%)
Jan 14, 2004 4.659 4.716 4.618 4.654 165,416 -0.06(-1.21%)
Jan 13, 2004 4.680 4.732 4.654 4.711 75,195 -0.01(-0.11%)
Jan 12, 2004 4.628 4.732 4.628 4.716 157,208 +0.08(+1.80%)
Jan 09, 2004 4.623 4.732 4.581 4.633 117,259 -0.05(-1.00%)
Jan 08, 2004 4.680 4.706 4.623 4.680 78,416 +0.00(+0.00%)
Jan 07, 2004 4.706 4.706 4.618 4.680 96,573 +0.03(+0.67%)
Jan 06, 2004 4.685 4.696 4.618 4.649 349,237 -0.05(-1.11%)
Jan 05, 2004 4.768 4.810 4.602 4.701 111,925 -0.11(-2.27%)
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.