NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$8.13
+0.160 (+2.01%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 MFIN stock ended at $8.13. This is 2.01% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.53% from a day low at $7.94 to a day high of $8.22. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $8.25 | $8.25 | $7.95 | $8.15 | 86 025 |
| Feb 22, 2023 | $7.95 | $7.95 | $7.51 | $7.71 | 23 815 |
| Feb 21, 2023 | $7.85 | $8.38 | $7.75 | $7.78 | 33 149 |
| Feb 17, 2023 | $8.06 | $8.23 | $7.88 | $7.93 | 28 687 |
| Feb 16, 2023 | $8.50 | $8.50 | $8.06 | $8.08 | 25 924 |
| Feb 15, 2023 | $8.79 | $8.80 | $8.50 | $8.50 | 11 651 |
| Feb 14, 2023 | $8.70 | $8.98 | $8.70 | $8.79 | 28 559 |
| Feb 13, 2023 | $8.80 | $8.85 | $8.73 | $8.84 | 16 841 |
| Feb 10, 2023 | $8.76 | $8.89 | $8.65 | $8.80 | 25 060 |
| Feb 09, 2023 | $8.95 | $8.96 | $8.75 | $8.80 | 30 414 |
| Feb 08, 2023 | $8.91 | $9.13 | $8.90 | $8.97 | 9 011 |
| Feb 07, 2023 | $8.94 | $9.21 | $8.88 | $9.21 | 27 630 |
| Feb 06, 2023 | $8.99 | $9.09 | $8.81 | $9.03 | 15 278 |
| Feb 03, 2023 | $8.99 | $9.07 | $8.70 | $8.92 | 22 136 |
| Feb 02, 2023 | $9.19 | $9.35 | $8.86 | $8.97 | 54 574 |
| Feb 01, 2023 | $8.50 | $9.29 | $8.42 | $9.16 | 90 162 |
| Jan 31, 2023 | $8.36 | $8.77 | $8.36 | $8.54 | 208 582 |
| Jan 30, 2023 | $8.12 | $8.44 | $7.99 | $8.36 | 27 304 |
| Jan 27, 2023 | $8.00 | $8.18 | $7.94 | $8.09 | 89 326 |
| Jan 26, 2023 | $8.14 | $8.15 | $7.88 | $7.94 | 49 217 |
| Jan 25, 2023 | $8.10 | $8.17 | $7.97 | $8.15 | 32 992 |
| Jan 24, 2023 | $8.09 | $8.18 | $7.81 | $8.08 | 27 310 |
| Jan 23, 2023 | $8.01 | $8.15 | $7.80 | $8.07 | 57 614 |
| Jan 20, 2023 | $7.98 | $8.11 | $7.74 | $7.94 | 86 506 |
| Jan 19, 2023 | $7.85 | $8.02 | $7.72 | $7.91 | 20 900 |
