NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$8.16
+0.530 (+6.95%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.43 | $8.23 | Tuesday, 23rd Apr 2024 MFIN stock ended at $8.16. This is 6.95% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.75% from a day low at $7.70 to a day high of $8.22. |
| 90 days | $6.92 | $10.14 | |
| 52 weeks | $5.64 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $7.59 | $7.76 | $7.40 | $7.51 | 52 700 |
| Mar 15, 2024 | $7.85 | $8.01 | $7.43 | $7.66 | 217 583 |
| Mar 14, 2024 | $7.82 | $7.96 | $7.63 | $7.83 | 106 078 |
| Mar 13, 2024 | $7.93 | $8.07 | $7.81 | $7.92 | 75 881 |
| Mar 12, 2024 | $7.76 | $7.96 | $7.66 | $7.87 | 122 422 |
| Mar 11, 2024 | $8.05 | $8.05 | $7.34 | $7.76 | 185 651 |
| Mar 08, 2024 | $8.38 | $8.56 | $8.05 | $8.09 | 108 496 |
| Mar 07, 2024 | $8.46 | $8.55 | $8.11 | $8.40 | 75 995 |
| Mar 06, 2024 | $8.18 | $8.57 | $8.18 | $8.37 | 134 296 |
| Mar 05, 2024 | $8.20 | $8.37 | $8.12 | $8.14 | 68 260 |
| Mar 04, 2024 | $8.02 | $8.31 | $8.02 | $8.18 | 87 562 |
| Mar 01, 2024 | $7.54 | $8.06 | $7.54 | $7.98 | 108 901 |
| Feb 29, 2024 | $7.53 | $7.97 | $7.53 | $7.73 | 104 169 |
| Feb 28, 2024 | $7.83 | $7.83 | $7.43 | $7.55 | 125 620 |
| Feb 27, 2024 | $7.99 | $8.07 | $7.85 | $7.90 | 118 292 |
| Feb 26, 2024 | $8.40 | $8.58 | $8.01 | $8.07 | 150 696 |
| Feb 23, 2024 | $8.16 | $8.45 | $8.00 | $8.39 | 121 155 |
| Feb 22, 2024 | $8.05 | $8.25 | $8.00 | $8.03 | 135 176 |
| Feb 21, 2024 | $9.70 | $9.70 | $6.92 | $8.01 | 1 179 017 |
| Feb 20, 2024 | $9.00 | $9.94 | $9.00 | $9.80 | 156 028 |
| Feb 16, 2024 | $9.24 | $9.28 | $8.74 | $8.97 | 160 991 |
| Feb 15, 2024 | $9.60 | $9.71 | $9.31 | $9.35 | 56 584 |
| Feb 14, 2024 | $9.57 | $9.67 | $9.50 | $9.62 | 27 333 |
| Feb 13, 2024 | $9.73 | $9.73 | $9.19 | $9.35 | 71 512 |
| Feb 12, 2024 | $9.97 | $10.06 | $9.83 | $9.83 | 58 535 |
