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 )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 6.188 6.252 5.864 6.179 82,962 -0.02(-0.29%)
Apr 29, 2019 6.016 6.225 5.900 6.198 46,691 +0.18(+3.02%)
Apr 26, 2019 5.862 6.080 5.862 6.016 20,167 +0.21(+3.59%)
Apr 25, 2019 6.220 6.220 5.718 5.807 58,967 -0.34(-5.60%)
Apr 24, 2019 6.134 6.216 6.134 6.152 24,387 -0.02(-0.29%)
Apr 23, 2019 6.143 6.290 6.143 6.170 42,814 -0.04(-0.58%)
Apr 22, 2019 6.125 6.252 6.125 6.207 77,526 -0.01(-0.15%)
Apr 18, 2019 6.270 6.347 6.170 6.216 35,816 -0.06(-1.01%)
Apr 17, 2019 6.352 6.361 6.270 6.279 51,779 -0.09(-1.42%)
Apr 16, 2019 6.352 6.433 6.316 6.370 63,655 +0.00(+0.00%)
Apr 15, 2019 6.288 6.370 6.198 6.370 124,553 +0.13(+2.03%)
Apr 12, 2019 6.230 6.329 6.161 6.243 63,698 +0.03(+0.44%)
Apr 11, 2019 6.143 6.316 6.098 6.216 49,887 -0.13(-2.00%)
Apr 10, 2019 6.261 6.343 6.252 6.343 51,283 +0.00(+0.00%)
Apr 09, 2019 6.288 6.343 6.288 6.343 36,815 +0.01(+0.14%)
Apr 08, 2019 6.261 6.352 6.261 6.334 60,360 +0.04(+0.58%)
Apr 05, 2019 6.297 6.352 6.270 6.297 44,192 +0.00(+0.00%)
Apr 04, 2019 6.316 6.388 6.270 6.297 59,009 -0.01(-0.14%)
Apr 03, 2019 6.316 6.352 6.216 6.306 46,977 -0.02(-0.29%)
Apr 02, 2019 6.370 6.397 6.198 6.325 83,322 -0.05(-0.85%)
Apr 01, 2019 6.343 6.397 6.170 6.379 133,722 +0.12(+1.88%)
Mar 29, 2019 6.025 6.316 6.025 6.261 80,339 +0.04(+0.58%)
Mar 28, 2019 5.971 6.234 5.937 6.225 65,255 +0.17(+2.85%)
Mar 27, 2019 6.152 6.225 5.807 6.052 43,267 -0.09(-1.48%)
Mar 26, 2019 6.043 6.170 5.862 6.143 105,910 +0.33(+5.62%)
Mar 25, 2019 5.508 5.844 5.444 5.816 56,435 +0.31(+5.60%)
Mar 22, 2019 5.943 6.016 5.490 5.508 84,527 -0.44(-7.33%)
Mar 21, 2019 5.862 5.989 5.726 5.943 73,332 +0.09(+1.55%)
Mar 20, 2019 5.571 5.925 5.544 5.853 48,817 +0.32(+5.74%)
Mar 19, 2019 5.435 5.780 5.435 5.535 70,774 +0.05(+0.83%)
Mar 18, 2019 5.608 5.653 5.435 5.490 103,880 -0.15(-2.58%)
Mar 15, 2019 5.554 5.736 5.554 5.635 67,224 -0.02(-0.32%)
Mar 14, 2019 5.998 5.998 5.408 5.653 157,360 -0.31(-5.18%)
Mar 13, 2019 5.916 5.989 5.807 5.962 45,696 +0.05(+0.77%)
Mar 12, 2019 6.051 6.051 5.798 5.916 33,556 -0.07(-1.21%)
Mar 11, 2019 5.925 6.071 5.898 5.989 45,985 +0.05(+0.92%)
Mar 08, 2019 6.198 6.261 5.844 5.934 116,706 -0.31(-4.94%)
Mar 07, 2019 6.279 6.297 6.116 6.243 39,051 +0.00(+0.00%)
Mar 06, 2019 6.325 6.445 6.243 6.243 92,816 -0.15(-2.41%)
Mar 05, 2019 6.207 6.461 6.043 6.397 189,295 +0.15(+2.32%)
Mar 04, 2019 6.506 6.506 5.989 6.252 209,329 -0.08(-1.29%)
Mar 01, 2019 6.388 6.615 6.334 6.334 218,866 -0.10(-1.55%)
Feb 28, 2019 6.179 6.542 6.161 6.433 700,254 +0.49(+8.24%)
Feb 27, 2019 6.297 6.297 5.871 5.943 301,554 -0.35(-5.62%)
Feb 26, 2019 5.898 6.297 5.862 6.297 453,680 +0.38(+6.44%)
Feb 25, 2019 5.798 6.034 5.684 5.916 147,417 +0.14(+2.35%)
Feb 22, 2019 5.481 5.989 5.481 5.780 208,727 +0.41(+7.60%)
Feb 21, 2019 5.408 5.472 5.207 5.372 87,878 +0.11(+2.07%)
Feb 20, 2019 5.181 5.444 5.154 5.263 125,409 +0.09(+1.75%)
Feb 19, 2019 5.063 5.263 5.063 5.172 62,489 +0.05(+1.06%)
Feb 15, 2019 5.036 5.181 4.991 5.118 123,539 +0.07(+1.44%)
Feb 14, 2019 5.127 5.145 5.045 5.045 14,505 -0.09(-1.77%)
Feb 13, 2019 4.991 5.199 4.970 5.136 50,258 +0.15(+3.10%)
Feb 12, 2019 4.891 5.063 4.864 4.982 121,921 +0.06(+1.29%)
Feb 11, 2019 4.945 4.985 4.791 4.918 25,049 +0.00(+0.00%)
Feb 08, 2019 4.882 5.081 4.855 4.918 50,032 +0.08(+1.69%)
Feb 07, 2019 4.737 4.864 4.737 4.836 40,015 +0.03(+0.56%)
Feb 06, 2019 4.891 4.891 4.800 4.809 12,064 +0.01(+0.19%)
Feb 05, 2019 5.040 5.147 4.746 4.800 143,975 -0.17(-3.47%)
Feb 04, 2019 5.218 5.218 4.873 4.973 33,054 -0.20(-3.86%)
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.