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
Markets:
Overview
News
Currencies
International
Treasuries

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

9.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 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 23, 2026 9.570 9.620 9.360 9.420 66,215 -0.17(-1.77%)
Apr 22, 2026 9.480 10.02 9.350 9.590 73,162 +0.17(+1.80%)
Apr 21, 2026 9.370 9.500 9.370 9.420 26,023 -0.03(-0.32%)
Apr 20, 2026 9.460 9.609 9.295 9.450 129,632 -0.09(-0.94%)
Apr 17, 2026 9.520 10.00 9.296 9.540 63,044 +0.12(+1.27%)
Apr 16, 2026 9.170 9.440 9.170 9.420 48,875 +0.20(+2.17%)
Apr 15, 2026 9.070 9.270 8.985 9.220 45,276 +0.10(+1.10%)
Apr 14, 2026 8.960 9.185 8.930 9.120 33,102 +0.10(+1.11%)
Apr 13, 2026 8.830 9.040 8.830 9.020 33,720 +0.19(+2.15%)
Apr 10, 2026 8.740 8.870 8.670 8.830 182,819 -0.13(-1.51%)
Apr 09, 2026 8.790 8.990 8.575 8.965 24,271 +0.08(+0.96%)
Apr 08, 2026 8.790 8.925 8.701 8.880 48,590 +0.37(+4.35%)
Apr 07, 2026 8.490 8.605 8.390 8.510 33,335 -0.06(-0.70%)
Apr 06, 2026 8.410 8.640 8.240 8.570 22,616 +0.10(+1.18%)
Apr 02, 2026 8.320 8.670 8.230 8.470 35,339 +0.02(+0.24%)
Apr 01, 2026 8.620 8.790 8.450 8.450 25,573 -0.11(-1.29%)
Mar 31, 2026 8.630 8.850 8.300 8.560 60,575 +0.10(+1.18%)
Mar 30, 2026 8.080 8.545 7.850 8.460 109,616 +0.45(+5.62%)
Mar 27, 2026 8.350 8.370 8.000 8.010 62,759 -0.42(-4.98%)
Mar 26, 2026 8.400 8.520 8.330 8.430 38,661 -0.06(-0.71%)
Mar 25, 2026 8.590 8.680 8.305 8.490 40,558 +0.02(+0.24%)
Mar 24, 2026 8.620 8.920 8.250 8.470 72,875 -0.27(-3.09%)
Mar 23, 2026 8.570 8.825 8.390 8.740 69,548 +0.37(+4.42%)
Mar 20, 2026 8.560 8.676 8.280 8.370 129,785 -0.15(-1.76%)
Mar 19, 2026 8.760 8.850 8.430 8.520 157,911 -0.34(-3.84%)
Mar 18, 2026 9.240 9.295 8.810 8.860 106,197 -0.42(-4.53%)
Mar 17, 2026 9.400 9.523 9.250 9.280 56,096 -0.12(-1.28%)
Mar 16, 2026 9.440 9.450 9.260 9.400 38,455 +0.05(+0.53%)
Mar 13, 2026 9.430 9.459 9.186 9.350 57,799 +0.01(+0.11%)
Mar 12, 2026 9.450 9.575 9.330 9.340 34,741 -0.15(-1.58%)
Mar 11, 2026 9.570 9.619 9.420 9.490 26,104 -0.10(-1.04%)
Mar 10, 2026 9.400 9.750 9.370 9.590 47,394 +0.10(+1.05%)
Mar 09, 2026 9.730 9.730 9.330 9.490 85,108 -0.34(-3.46%)
Mar 06, 2026 9.950 9.950 9.610 9.830 68,624 -0.13(-1.31%)
Mar 05, 2026 10.07 10.11 9.890 9.960 108,655 -0.15(-1.48%)
Mar 04, 2026 10.21 10.40 10.11 10.11 41,648 -0.05(-0.49%)
Mar 03, 2026 10.16 10.38 10.07 10.16 28,080 -0.27(-2.59%)
Mar 02, 2026 10.05 10.80 10.05 10.43 143,356 +0.34(+3.37%)
Feb 27, 2026 10.05 10.27 10.01 10.09 80,219 -0.07(-0.69%)
Feb 26, 2026 10.23 10.31 10.13 10.16 28,129 +0.00(+0.00%)
Feb 25, 2026 10.15 10.27 10.05 10.16 50,719 +0.07(+0.69%)
Feb 24, 2026 9.910 10.20 9.910 10.09 57,288 +0.22(+2.23%)
Feb 23, 2026 10.41 10.42 9.850 9.870 106,754 -0.52(-5.00%)
Feb 20, 2026 10.41 10.65 10.31 10.39 82,034 -0.02(-0.19%)
Feb 19, 2026 10.63 11.00 10.27 10.41 98,166 -0.21(-1.98%)
Feb 18, 2026 10.39 10.71 10.39 10.62 35,706 +0.21(+2.02%)
Feb 17, 2026 10.27 10.50 10.23 10.41 18,611 +0.14(+1.36%)
Feb 13, 2026 10.27 10.42 10.26 10.27 18,477 +0.00(+0.00%)
Feb 12, 2026 10.42 10.42 10.23 10.27 33,733 -0.06(-0.58%)
Feb 11, 2026 10.41 10.44 10.32 10.33 34,197 -0.03(-0.29%)
Feb 10, 2026 10.40 10.60 10.31 10.36 68,524 -0.05(-0.48%)
Feb 09, 2026 10.37 10.45 10.33 10.41 23,028 +0.07(+0.68%)
Feb 06, 2026 10.26 10.46 10.24 10.34 33,101 +0.10(+0.98%)
Feb 05, 2026 10.37 10.41 10.20 10.24 51,261 -0.13(-1.25%)
Feb 04, 2026 10.40 10.44 10.30 10.37 25,310 +0.00(+0.00%)
Feb 03, 2026 10.32 10.39 10.20 10.37 40,076 +0.01(+0.10%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.