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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2021 | $6.92 | $6.99 | $6.70 | $6.93 | 39 769 |
| Feb 25, 2021 | $6.88 | $6.95 | $6.76 | $6.89 | 68 206 |
| Feb 24, 2021 | $6.85 | $7.10 | $6.85 | $6.89 | 36 702 |
| Feb 23, 2021 | $6.90 | $6.93 | $6.70 | $6.80 | 51 306 |
| Feb 22, 2021 | $7.38 | $7.38 | $6.84 | $6.90 | 102 001 |
| Feb 19, 2021 | $7.06 | $7.48 | $6.89 | $7.15 | 103 851 |
| Feb 18, 2021 | $7.20 | $7.44 | $6.80 | $6.83 | 68 019 |
| Feb 17, 2021 | $6.73 | $7.47 | $6.57 | $7.25 | 296 707 |
| Feb 16, 2021 | $6.85 | $6.85 | $6.56 | $6.73 | 49 916 |
| Feb 12, 2021 | $6.54 | $6.57 | $6.40 | $6.48 | 17 731 |
| Feb 11, 2021 | $6.55 | $6.69 | $6.32 | $6.36 | 17 046 |
| Feb 10, 2021 | $6.59 | $6.61 | $6.41 | $6.46 | 38 118 |
| Feb 09, 2021 | $6.50 | $6.62 | $6.40 | $6.56 | 20 274 |
| Feb 08, 2021 | $6.68 | $6.68 | $6.38 | $6.58 | 62 225 |
| Feb 05, 2021 | $6.89 | $6.90 | $6.56 | $6.67 | 94 179 |
| Feb 04, 2021 | $6.66 | $6.76 | $6.58 | $6.67 | 12 980 |
| Feb 03, 2021 | $6.64 | $6.72 | $6.45 | $6.72 | 40 627 |
| Feb 02, 2021 | $6.71 | $6.80 | $6.37 | $6.63 | 56 733 |
| Feb 01, 2021 | $6.80 | $6.85 | $6.55 | $6.69 | 28 195 |
| Jan 29, 2021 | $6.08 | $6.93 | $6.08 | $6.85 | 182 274 |
| Jan 28, 2021 | $6.15 | $6.24 | $5.91 | $6.22 | 52 352 |
| Jan 27, 2021 | $6.46 | $7.10 | $5.83 | $6.17 | 270 261 |
| Jan 26, 2021 | $5.40 | $6.67 | $5.40 | $6.52 | 273 852 |
| Jan 25, 2021 | $5.04 | $5.42 | $5.02 | $5.39 | 63 747 |
| Jan 22, 2021 | $5.06 | $5.14 | $4.90 | $5.11 | 36 431 |
