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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.080 2.210 2.080 2.184 130,194 +0.04(+1.94%)
Nov 27, 2002 2.220 2.236 2.116 2.142 183,272 -0.06(-2.83%)
Nov 26, 2002 2.148 2.220 2.148 2.205 43,462 +0.06(+2.66%)
Nov 25, 2002 2.106 2.184 2.085 2.148 65,385 +0.06(+2.77%)
Nov 22, 2002 2.132 2.174 2.049 2.090 341,929 -0.07(-3.16%)
Nov 21, 2002 2.132 2.178 2.053 2.158 35,769 -0.02(-0.95%)
Nov 20, 2002 2.210 2.236 2.075 2.179 162,887 -0.05(-2.33%)
Nov 19, 2002 2.226 2.283 2.194 2.231 52,116 -0.01(-0.23%)
Nov 18, 2002 2.257 2.257 2.127 2.236 55,385 +0.11(+5.11%)
Nov 15, 2002 2.132 2.205 2.054 2.127 160,003 +0.01(+0.52%)
Nov 14, 2002 2.449 2.449 1.924 2.116 406,738 -0.28(-11.71%)
Nov 13, 2002 2.413 2.443 2.366 2.397 41,539 -0.04(-1.71%)
Nov 12, 2002 2.423 2.470 2.366 2.439 40,962 +0.02(+0.64%)
Nov 11, 2002 2.434 2.460 2.408 2.423 43,847 -0.04(-1.48%)
Nov 08, 2002 2.470 2.543 2.423 2.460 111,156 +0.00(+0.00%)
Nov 07, 2002 2.418 2.595 2.418 2.460 117,309 +0.02(+0.85%)
Nov 06, 2002 2.449 2.610 2.392 2.439 210,581 -0.03(-1.26%)
Nov 05, 2002 2.428 2.537 2.397 2.470 53,462 +0.00(+0.00%)
Nov 04, 2002 2.584 2.584 2.428 2.470 73,462 -0.12(-4.62%)
Nov 01, 2002 2.703 2.703 2.584 2.590 49,424 -0.10(-3.68%)
Oct 31, 2002 2.574 2.688 2.574 2.688 117,598 +0.15(+5.75%)
Oct 30, 2002 2.356 2.652 2.335 2.542 467,797 +0.20(+8.40%)
Oct 29, 2002 2.413 2.413 2.345 2.345 31,539 -0.05(-1.96%)
Oct 28, 2002 2.470 2.548 2.345 2.392 50,193 -0.07(-2.97%)
Oct 25, 2002 2.595 2.600 2.392 2.465 24,423 -0.13(-5.18%)
Oct 24, 2002 2.434 2.600 2.434 2.600 68,847 +0.17(+6.84%)
Oct 23, 2002 2.444 2.501 2.418 2.434 18,781 -0.02(-0.85%)
Oct 22, 2002 2.428 2.454 2.408 2.454 31,154 +0.03(+1.07%)
Oct 21, 2002 2.397 2.480 2.397 2.428 24,808 -0.04(-1.68%)
Oct 18, 2002 2.428 2.486 2.392 2.470 10,192 +0.05(+2.15%)
Oct 17, 2002 2.417 2.490 2.398 2.418 14,615 +0.03(+1.09%)
Oct 16, 2002 2.345 2.423 2.345 2.392 33,269 +0.01(+0.41%)
Oct 15, 2002 2.491 2.506 2.340 2.382 10,192 -0.01(-0.41%)
Oct 14, 2002 2.538 2.538 2.345 2.392 10,000 -0.11(-4.56%)
Oct 11, 2002 2.356 2.590 2.356 2.506 19,038 +0.08(+3.19%)
Oct 10, 2002 2.465 2.480 2.340 2.429 45,962 -0.05(-2.08%)
Oct 09, 2002 2.361 2.496 2.361 2.480 107,117 -0.01(-0.42%)
Oct 08, 2002 2.418 2.538 2.418 2.491 55,866 +0.07(+3.01%)
Oct 07, 2002 2.434 2.501 2.376 2.418 87,501 -0.04(-1.69%)
Oct 04, 2002 2.470 2.496 2.340 2.460 46,923 -0.03(-1.25%)
Oct 03, 2002 2.491 2.548 2.470 2.491 31,539 +0.00(+0.00%)
Oct 02, 2002 2.418 2.522 2.418 2.491 74,039 +0.02(+0.84%)
Oct 01, 2002 2.470 2.480 2.423 2.470 29,423 -0.01(-0.42%)
Sep 30, 2002 2.476 2.543 2.423 2.480 169,426 -0.02(-0.63%)
Sep 27, 2002 2.523 2.523 2.480 2.496 32,692 -0.05(-2.04%)
Sep 26, 2002 2.512 2.584 2.512 2.548 35,000 -0.05(-1.78%)
Sep 25, 2002 2.558 2.610 2.506 2.594 316,929 -0.02(-0.68%)
Sep 24, 2002 2.522 2.616 2.522 2.612 240,196 +0.01(+0.46%)
Sep 23, 2002 2.626 2.657 2.496 2.600 321,179 -0.10(-3.85%)
Sep 20, 2002 2.683 2.704 2.600 2.704 89,809 +0.03(+0.97%)
Sep 19, 2002 2.548 2.730 2.548 2.678 141,925 +0.08(+3.00%)
Sep 18, 2002 2.496 2.730 2.496 2.600 634,820 +0.13(+5.26%)
Sep 17, 2002 2.423 2.491 2.340 2.470 91,144 +0.10(+4.40%)
Sep 16, 2002 2.464 2.464 2.366 2.366 21,538 -0.09(-3.60%)
Sep 13, 2002 2.464 2.464 2.293 2.454 60,001 +0.02(+0.64%)
Sep 12, 2002 2.392 2.439 2.392 2.439 235,581 +0.05(+1.96%)
Sep 11, 2002 2.371 2.428 2.340 2.392 117,886 -0.02(-0.65%)
Sep 10, 2002 2.418 2.444 2.371 2.408 137,310 +0.02(+0.65%)
Sep 09, 2002 2.460 2.460 2.356 2.392 152,502 -0.02(-0.84%)
Sep 06, 2002 2.444 2.465 2.397 2.412 89,809 -0.03(-1.30%)
Sep 05, 2002 2.428 2.470 2.402 2.444 114,425 +0.02(+0.64%)
Sep 04, 2002 2.464 2.465 2.418 2.428 20,000 +0.02(+0.66%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.