NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$7.88
+0.150 (+1.94%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.05 | $8.23 | Thursday, 18th Apr 2024 MFIN stock ended at $7.88. This is 1.94% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.51% from a day low at $7.70 to a day high of $7.97. |
| 90 days | $6.92 | $10.14 | |
| 52 weeks | $5.64 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $7.76 | $7.97 | $7.70 | $7.88 | 107 843 |
| 2024-04-17 | $7.80 | $7.90 | $7.73 | $7.73 | 19 434 |
| 2024-04-16 | $7.67 | $7.96 | $7.55 | $7.81 | 94 604 |
| 2024-04-15 | $7.67 | $7.82 | $7.56 | $7.74 | 66 609 |
| 2024-04-12 | $7.85 | $7.85 | $7.55 | $7.73 | 41 950 |
| 2024-04-11 | $7.62 | $7.87 | $7.59 | $7.82 | 47 065 |
| 2024-04-10 | $7.92 | $7.99 | $7.43 | $7.54 | 152 136 |
| 2024-04-09 | $7.84 | $8.00 | $7.71 | $8.00 | 90 337 |
| 2024-04-08 | $8.00 | $8.00 | $7.73 | $7.77 | 90 401 |
| 2024-04-05 | $7.92 | $8.06 | $7.92 | $7.99 | 36 270 |
| 2024-04-04 | $8.06 | $8.23 | $7.92 | $7.92 | 48 585 |
| 2024-04-03 | $7.99 | $8.09 | $7.88 | $8.01 | 33 454 |
| 2024-04-02 | $7.99 | $8.22 | $7.89 | $7.95 | 77 168 |
| 2024-04-01 | $7.99 | $8.11 | $7.77 | $8.07 | 88 354 |
| 2024-03-28 | $7.92 | $7.98 | $7.83 | $7.91 | 57 394 |
| 2024-03-27 | $7.77 | $7.94 | $7.62 | $7.87 | 45 263 |
| 2024-03-26 | $7.80 | $7.86 | $7.73 | $7.77 | 55 278 |
| 2024-03-25 | $7.67 | $7.79 | $7.67 | $7.79 | 47 943 |
| 2024-03-22 | $7.81 | $7.92 | $7.67 | $7.72 | 49 970 |
| 2024-03-21 | $7.57 | $7.87 | $7.57 | $7.87 | 85 557 |
| 2024-03-20 | $7.31 | $7.75 | $7.31 | $7.75 | 109 991 |
| 2024-03-19 | $7.33 | $7.38 | $7.05 | $7.30 | 224 104 |
| 2024-03-18 | $7.59 | $7.76 | $7.40 | $7.51 | 52 700 |
| 2024-03-15 | $7.85 | $8.01 | $7.43 | $7.66 | 217 583 |
| 2024-03-14 | $7.82 | $7.96 | $7.63 | $7.83 | 106 078 |
