NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$8.02
-0.260 (-3.14%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.43 | $8.32 | Thursday, 25th Apr 2024 MFIN stock ended at $8.02. This is 3.14% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $7.82 to a day high of $8.12. |
| 90 days | $6.92 | $10.14 | |
| 52 weeks | $5.64 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $6.38 | $6.63 | $6.35 | $6.55 | 20 542 |
| May 31, 2023 | $6.40 | $6.80 | $6.34 | $6.34 | 79 329 |
| May 30, 2023 | $6.38 | $6.55 | $6.30 | $6.36 | 48 739 |
| May 26, 2023 | $6.30 | $6.63 | $6.17 | $6.33 | 28 440 |
| May 25, 2023 | $6.25 | $6.46 | $6.17 | $6.17 | 19 435 |
| May 24, 2023 | $6.37 | $6.37 | $6.25 | $6.30 | 27 712 |
| May 23, 2023 | $6.49 | $6.68 | $6.37 | $6.39 | 25 079 |
| May 22, 2023 | $6.68 | $6.76 | $6.51 | $6.59 | 37 600 |
| May 19, 2023 | $6.65 | $6.75 | $6.58 | $6.68 | 38 234 |
| May 18, 2023 | $6.87 | $6.87 | $6.52 | $6.71 | 33 248 |
| May 17, 2023 | $6.74 | $6.85 | $6.42 | $6.80 | 73 224 |
| May 16, 2023 | $6.45 | $6.52 | $6.36 | $6.37 | 36 021 |
| May 15, 2023 | $6.50 | $6.68 | $6.44 | $6.53 | 65 063 |
| May 12, 2023 | $6.73 | $6.86 | $6.48 | $6.64 | 21 022 |
| May 11, 2023 | $6.74 | $6.88 | $6.73 | $6.80 | 47 348 |
| May 10, 2023 | $7.03 | $7.03 | $6.70 | $6.86 | 78 398 |
| May 09, 2023 | $6.80 | $7.04 | $6.64 | $7.04 | 116 859 |
| May 08, 2023 | $6.28 | $7.01 | $6.28 | $6.74 | 151 019 |
| May 05, 2023 | $5.95 | $6.24 | $5.95 | $6.12 | 67 026 |
| May 04, 2023 | $6.06 | $6.19 | $5.77 | $5.77 | 79 706 |
| May 03, 2023 | $6.37 | $6.79 | $6.04 | $6.15 | 126 046 |
| May 02, 2023 | $6.47 | $6.47 | $5.64 | $6.28 | 111 133 |
| May 01, 2023 | $6.80 | $6.95 | $6.26 | $6.26 | 125 850 |
| Apr 28, 2023 | $6.16 | $6.44 | $5.82 | $5.94 | 97 854 |
| Apr 27, 2023 | $6.08 | $6.53 | $6.08 | $6.16 | 7 087 |
