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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Medallion Financial Corp. - Common Stock (NQ:MFIN)

9.735 -0.195 (-1.96%)

Streaming Delayed Price Updated: 1:53 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2025	10.00	10.05	9.850	9.930	24,791	-0.05(-0.55%)
Nov 12, 2025	9.920	10.06	9.841	9.985	36,360	-0.04(-0.40%)
Nov 11, 2025	9.890	10.12	9.840	10.03	59,043	+0.10(+0.96%)
Nov 10, 2025	9.930	10.06	9.770	9.930	31,063	+0.05(+0.51%)
Nov 07, 2025	9.940	9.990	9.740	9.880	33,687	-0.01(-0.10%)
Nov 06, 2025	10.15	10.20	9.840	9.890	28,546	-0.23(-2.27%)
Nov 05, 2025	10.04	10.15	10.02	10.12	27,035	+0.06(+0.60%)
Nov 04, 2025	9.850	10.15	9.850	10.06	70,873	+0.17(+1.72%)
Nov 03, 2025	9.790	10.20	9.710	9.890	41,856	+0.06(+0.61%)
Oct 31, 2025	9.830	10.04	9.705	9.830	53,813	-0.04(-0.41%)
Oct 30, 2025	9.490	9.900	9.310	9.870	53,078	+0.57(+6.13%)
Oct 29, 2025	9.610	9.910	9.260	9.300	79,709	-0.42(-4.32%)
Oct 28, 2025	9.870	9.895	9.720	9.720	48,275	-0.16(-1.62%)
Oct 27, 2025	10.02	10.12	9.850	9.880	27,215	-0.14(-1.40%)
Oct 24, 2025	10.04	10.29	9.990	10.02	19,603	+0.06(+0.60%)
Oct 23, 2025	10.03	10.10	9.870	9.960	15,149	-0.11(-1.09%)
Oct 22, 2025	9.870	10.18	9.870	10.07	49,834	+0.16(+1.61%)
Oct 21, 2025	10.18	10.18	9.900	9.910	25,319	-0.25(-2.46%)
Oct 20, 2025	9.950	10.31	9.950	10.16	51,417	+0.31(+3.15%)
Oct 17, 2025	9.800	10.07	9.800	9.850	30,122	+0.04(+0.41%)
Oct 16, 2025	10.13	10.15	9.784	9.810	30,094	-0.32(-3.16%)
Oct 15, 2025	10.13	10.16	9.990	10.13	26,469	+0.09(+0.90%)
Oct 14, 2025	9.340	10.06	9.340	10.04	56,991	+0.63(+6.70%)
Oct 13, 2025	9.450	9.550	9.300	9.410	32,700	+0.03(+0.32%)
Oct 10, 2025	9.610	9.920	9.320	9.380	39,249	-0.28(-2.90%)
Oct 09, 2025	9.850	9.890	9.620	9.660	24,756	-0.26(-2.62%)
Oct 08, 2025	9.820	9.960	9.790	9.920	29,354	+0.20(+2.06%)
Oct 07, 2025	10.04	10.04	9.720	9.720	28,284	-0.17(-1.72%)
Oct 06, 2025	10.05	10.10	9.820	9.890	26,802	-0.09(-0.90%)
Oct 03, 2025	9.810	10.11	9.810	9.980	23,887	+0.11(+1.11%)
Oct 02, 2025	9.910	10.15	9.850	9.870	28,886	-0.06(-0.60%)
Oct 01, 2025	10.00	10.09	9.900	9.930	45,343	-0.17(-1.68%)
Sep 30, 2025	10.01	10.31	9.980	10.10	30,445	+0.05(+0.50%)
Sep 29, 2025	10.49	10.51	10.05	10.05	57,310	-0.43(-4.10%)
Sep 26, 2025	10.50	10.65	10.43	10.48	33,287	-0.02(-0.19%)
Sep 25, 2025	10.59	10.63	10.49	10.50	23,461	-0.11(-1.04%)
Sep 24, 2025	10.58	10.69	10.39	10.61	44,666	+0.03(+0.28%)
Sep 23, 2025	10.72	10.85	10.52	10.58	45,129	-0.16(-1.49%)
Sep 22, 2025	10.51	10.79	10.51	10.74	43,718	+0.22(+2.09%)
Sep 19, 2025	10.75	10.75	10.47	10.52	159,447	-0.23(-2.14%)
Sep 18, 2025	10.41	10.89	10.35	10.75	139,390	+0.42(+4.07%)
Sep 17, 2025	10.44	10.64	10.33	10.33	60,938	-0.10(-0.96%)
Sep 16, 2025	10.53	10.60	10.41	10.43	25,889	-0.14(-1.32%)
Sep 15, 2025	10.52	10.63	10.49	10.57	21,445	+0.08(+0.76%)
Sep 12, 2025	10.65	10.65	10.49	10.49	23,444	-0.19(-1.78%)
Sep 11, 2025	10.53	10.68	10.45	10.68	21,046	+0.17(+1.62%)
Sep 10, 2025	10.71	10.71	10.44	10.51	27,707	-0.20(-1.87%)
Sep 09, 2025	10.63	10.74	10.62	10.71	27,770	-0.03(-0.28%)
Sep 08, 2025	10.63	10.78	10.63	10.74	45,784	+0.03(+0.28%)
Sep 05, 2025	10.87	10.87	10.66	10.71	32,142	-0.08(-0.74%)
Sep 04, 2025	10.49	10.79	10.44	10.79	40,252	+0.36(+3.45%)
Sep 03, 2025	10.38	10.63	10.36	10.43	49,593	-0.06(-0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Medallion Financial Corp. - Common Stock (NQ:MFIN)

Historical Prices