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 (%)
Jul 31, 2015 6.070 6.396 6.070 6.132 432,274 +0.08(+1.29%)
Jul 30, 2015 6.358 6.358 6.039 6.054 319,915 -0.26(-4.19%)
Jul 29, 2015 6.031 6.334 5.992 6.319 221,791 +0.30(+4.91%)
Jul 28, 2015 6.070 6.132 5.922 6.023 385,371 -0.05(-0.77%)
Jul 27, 2015 6.295 6.435 6.039 6.070 503,681 -0.23(-3.58%)
Jul 24, 2015 6.552 6.677 6.225 6.295 795,820 -0.29(-4.37%)
Jul 23, 2015 6.848 6.904 6.575 6.583 550,767 -0.33(-4.73%)
Jul 22, 2015 6.949 6.988 6.809 6.910 352,021 -0.07(-1.00%)
Jul 21, 2015 7.081 7.198 6.941 6.980 617,257 -0.11(-1.54%)
Jul 20, 2015 7.058 7.136 7.019 7.089 274,662 +0.00(+0.00%)
Jul 17, 2015 7.120 7.144 6.926 7.089 408,956 -0.03(-0.44%)
Jul 16, 2015 7.035 7.167 7.035 7.120 138,941 +0.07(+0.99%)
Jul 15, 2015 7.221 7.221 7.027 7.050 330,136 -0.13(-1.84%)
Jul 14, 2015 6.957 7.307 6.941 7.182 214,745 +0.19(+2.78%)
Jul 13, 2015 6.902 7.019 6.848 6.988 236,753 +0.12(+1.81%)
Jul 10, 2015 6.817 6.902 6.817 6.863 185,615 +0.01(+0.11%)
Jul 09, 2015 6.840 6.933 6.817 6.856 264,935 +0.04(+0.57%)
Jul 08, 2015 6.856 6.856 6.723 6.817 172,786 -0.03(-0.45%)
Jul 07, 2015 6.793 6.910 6.677 6.848 276,796 +0.05(+0.80%)
Jul 06, 2015 6.646 6.941 6.646 6.793 205,561 +0.03(+0.46%)
Jul 02, 2015 6.933 6.762 6.762 6.762 249,819 -0.15(-2.14%)
Jul 01, 2015 6.552 6.918 6.482 6.910 340,162 +0.41(+6.35%)
Jun 30, 2015 6.630 6.762 6.498 6.498 456,644 -0.18(-2.68%)
Jun 29, 2015 6.786 6.786 6.630 6.677 229,084 -0.12(-1.72%)
Jun 26, 2015 6.700 6.824 6.684 6.793 207,888 +0.09(+1.28%)
Jun 25, 2015 6.770 6.848 6.700 6.708 238,887 -0.08(-1.15%)
Jun 24, 2015 6.918 6.972 6.770 6.786 209,936 -0.16(-2.35%)
Jun 23, 2015 6.856 7.011 6.833 6.949 137,770 +0.05(+0.79%)
Jun 22, 2015 6.980 7.058 6.871 6.895 229,931 -0.09(-1.23%)
Jun 19, 2015 7.003 7.097 6.980 6.980 220,307 -0.05(-0.77%)
Jun 18, 2015 7.159 7.237 6.972 7.035 194,175 -0.09(-1.31%)
Jun 17, 2015 7.074 7.299 7.074 7.128 304,003 +0.06(+0.88%)
Jun 16, 2015 6.747 7.093 6.747 7.066 404,378 +0.29(+4.25%)
Jun 15, 2015 6.739 6.793 6.684 6.778 202,996 -0.04(-0.57%)
Jun 12, 2015 7.003 7.003 6.731 6.817 855,589 -0.25(-3.52%)
Jun 11, 2015 7.144 7.221 7.003 7.066 239,191 -0.08(-1.09%)
Jun 10, 2015 7.089 7.198 7.003 7.144 200,983 +0.10(+1.44%)
Jun 09, 2015 7.112 7.128 7.012 7.042 200,402 -0.05(-0.66%)
Jun 08, 2015 7.276 7.299 6.895 7.089 659,094 -0.21(-2.88%)
Jun 05, 2015 7.431 7.455 7.276 7.299 183,085 -0.16(-2.19%)
Jun 04, 2015 7.455 7.470 7.354 7.463 445,133 +0.01(+0.10%)
Jun 03, 2015 7.548 7.548 7.424 7.455 196,020 -0.08(-1.03%)
Jun 02, 2015 7.439 7.533 7.424 7.533 249,576 +0.11(+1.47%)
Jun 01, 2015 7.463 7.540 7.400 7.424 437,205 -0.12(-1.55%)
May 29, 2015 7.587 7.626 7.431 7.540 489,563 -0.11(-1.42%)
May 28, 2015 7.626 7.688 7.618 7.649 421,468 -0.05(-0.61%)
May 27, 2015 7.688 7.750 7.494 7.696 867,569 -0.12(-1.59%)
May 26, 2015 8.334 8.334 7.595 7.821 1,640,371 -0.47(-5.63%)
May 22, 2015 8.217 8.287 8.287 8.287 175,413 +0.09(+1.04%)
May 21, 2015 8.350 8.350 8.178 8.202 182,391 -0.11(-1.31%)
May 20, 2015 8.428 8.466 8.210 8.311 267,219 -0.16(-1.93%)
May 19, 2015 8.498 8.552 8.365 8.474 245,411 -0.02(-0.27%)
May 18, 2015 8.482 8.591 8.482 8.498 356,032 +0.05(+0.65%)
May 15, 2015 8.536 8.560 8.381 8.443 245,298 -0.09(-1.00%)
May 14, 2015 8.544 8.583 8.490 8.529 284,504 +0.06(+0.74%)
May 13, 2015 8.459 8.498 8.404 8.466 254,166 +0.05(+0.55%)
May 12, 2015 8.373 8.470 8.272 8.420 297,752 +0.05(+0.56%)
May 11, 2015 8.069 8.403 8.069 8.373 837,026 +0.30(+3.77%)
May 08, 2015 8.137 8.137 7.999 8.069 173,546 +0.08(+0.95%)
May 07, 2015 7.993 8.152 7.947 7.993 193,772 -0.08(-1.04%)
May 06, 2015 8.175 8.175 8.016 8.076 211,798 -0.05(-0.65%)
May 05, 2015 8.114 8.160 8.061 8.130 204,845 +0.02(+0.28%)
May 04, 2015 7.985 8.114 7.985 8.107 249,960 +0.11(+1.43%)
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.