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 |
| Mar 29, 2023 | $7.66 | $7.85 | $7.53 | $7.68 | 42 402 |
| Mar 28, 2023 | $7.69 | $7.76 | $7.62 | $7.70 | 49 757 |
| Mar 27, 2023 | $7.53 | $7.81 | $7.53 | $7.64 | 23 656 |
| Mar 24, 2023 | $7.66 | $7.85 | $7.16 | $7.60 | 26 021 |
| Mar 23, 2023 | $7.89 | $8.00 | $7.64 | $7.65 | 23 235 |
| Mar 22, 2023 | $8.10 | $8.10 | $7.78 | $7.86 | 43 354 |
| Mar 21, 2023 | $7.76 | $8.13 | $7.55 | $7.99 | 60 028 |
| Mar 20, 2023 | $7.55 | $7.87 | $7.46 | $7.67 | 85 592 |
| Mar 17, 2023 | $7.59 | $8.04 | $7.21 | $7.39 | 133 109 |
| Mar 16, 2023 | $7.42 | $7.67 | $7.42 | $7.58 | 25 036 |
| Mar 15, 2023 | $7.83 | $8.00 | $7.39 | $7.56 | 36 209 |
| Mar 14, 2023 | $8.13 | $8.26 | $7.91 | $8.06 | 66 159 |
| Mar 13, 2023 | $8.06 | $8.20 | $7.80 | $8.01 | 79 879 |
| Mar 10, 2023 | $8.21 | $8.40 | $7.92 | $8.24 | 56 642 |
| Mar 09, 2023 | $8.66 | $8.66 | $8.29 | $8.29 | 36 809 |
| Mar 08, 2023 | $8.73 | $8.76 | $8.48 | $8.52 | 99 132 |
| Mar 07, 2023 | $8.58 | $8.89 | $8.39 | $8.46 | 35 153 |
| Mar 06, 2023 | $8.48 | $8.77 | $8.37 | $8.68 | 61 073 |
| Mar 03, 2023 | $8.53 | $8.60 | $8.32 | $8.47 | 33 941 |
| Mar 02, 2023 | $8.41 | $8.64 | $8.34 | $8.50 | 39 852 |
| Mar 01, 2023 | $8.42 | $8.65 | $8.40 | $8.49 | 64 520 |
| Feb 28, 2023 | $8.35 | $8.56 | $8.00 | $8.45 | 131 368 |
| Feb 27, 2023 | $8.08 | $8.15 | $7.76 | $8.00 | 142 585 |
| Feb 24, 2023 | $8.15 | $8.30 | $8.00 | $8.10 | 91 898 |
| Feb 23, 2023 | $8.25 | $8.25 | $7.95 | $8.15 | 86 025 |
