NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$7.97
+0.120 (+1.53%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.34 | $8.32 | Friday, 3rd May 2024 MFIN stock ended at $7.97. This is 1.53% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.04% from a day low at $7.84 to a day high of $8.00. |
| 90 days | $6.92 | $10.13 | |
| 52 weeks | $5.95 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $6.16 | $6.32 | $5.85 | $6.08 | 43 816 |
| Apr 25, 2023 | $6.47 | $6.83 | $6.08 | $6.11 | 72 625 |
| Apr 24, 2023 | $6.48 | $6.67 | $6.42 | $6.52 | 17 015 |
| Apr 21, 2023 | $6.54 | $6.77 | $6.38 | $6.42 | 36 497 |
| Apr 20, 2023 | $6.70 | $6.78 | $6.40 | $6.65 | 30 621 |
| Apr 19, 2023 | $6.51 | $6.79 | $6.51 | $6.67 | 30 759 |
| Apr 18, 2023 | $6.60 | $6.64 | $6.35 | $6.52 | 87 831 |
| Apr 17, 2023 | $6.79 | $6.79 | $6.61 | $6.61 | 41 244 |
| Apr 14, 2023 | $6.73 | $6.92 | $6.66 | $6.77 | 52 728 |
| Apr 13, 2023 | $6.77 | $6.92 | $6.65 | $6.65 | 48 292 |
| Apr 12, 2023 | $6.83 | $6.95 | $6.70 | $6.77 | 55 953 |
| Apr 11, 2023 | $7.05 | $7.27 | $6.81 | $6.85 | 58 553 |
| Apr 10, 2023 | $6.83 | $7.14 | $6.80 | $7.00 | 45 519 |
| Apr 06, 2023 | $6.73 | $7.21 | $6.73 | $6.83 | 13 008 |
| Apr 05, 2023 | $6.80 | $6.98 | $6.67 | $6.71 | 78 854 |
| Apr 04, 2023 | $7.15 | $7.25 | $6.80 | $6.81 | 65 516 |
| Apr 03, 2023 | $7.24 | $7.44 | $6.93 | $7.06 | 138 667 |
| Mar 31, 2023 | $7.65 | $7.76 | $7.54 | $7.67 | 31 680 |
| Mar 30, 2023 | $7.62 | $7.79 | $7.61 | $7.69 | 32 317 |
