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 |
| Dec 14, 2020 | $5.49 | $5.50 | $5.20 | $5.30 | 24 463 |
| Dec 11, 2020 | $5.43 | $5.56 | $5.35 | $5.47 | 15 741 |
| Dec 10, 2020 | $5.50 | $5.59 | $5.33 | $5.48 | 26 539 |
| Dec 09, 2020 | $5.57 | $5.63 | $5.49 | $5.60 | 20 592 |
| Dec 08, 2020 | $5.50 | $5.63 | $5.50 | $5.52 | 38 081 |
| Dec 07, 2020 | $5.29 | $5.75 | $5.20 | $5.58 | 48 962 |
| Dec 04, 2020 | $5.33 | $5.40 | $5.28 | $5.30 | 18 565 |
| Dec 03, 2020 | $5.39 | $5.48 | $5.34 | $5.36 | 25 234 |
| Dec 02, 2020 | $5.44 | $5.55 | $5.17 | $5.55 | 76 619 |
| Dec 01, 2020 | $5.37 | $5.53 | $5.31 | $5.53 | 35 968 |
| Nov 30, 2020 | $5.58 | $5.58 | $5.21 | $5.31 | 89 724 |
| Nov 27, 2020 | $5.56 | $5.63 | $5.25 | $5.59 | 61 600 |
| Nov 25, 2020 | $5.46 | $5.75 | $5.40 | $5.64 | 74 298 |
| Nov 24, 2020 | $5.20 | $5.82 | $5.20 | $5.54 | 157 409 |
| Nov 23, 2020 | $4.69 | $5.09 | $4.67 | $4.99 | 167 283 |
| Nov 20, 2020 | $4.45 | $4.84 | $4.40 | $4.59 | 130 478 |
| Nov 19, 2020 | $4.27 | $4.43 | $4.20 | $4.42 | 74 223 |
| Nov 18, 2020 | $4.06 | $4.33 | $4.06 | $4.31 | 71 026 |
| Nov 17, 2020 | $4.04 | $4.15 | $3.89 | $4.11 | 25 536 |
| Nov 16, 2020 | $4.06 | $4.15 | $4.01 | $4.12 | 55 989 |
| Nov 13, 2020 | $3.95 | $4.10 | $3.85 | $4.04 | 51 969 |
| Nov 12, 2020 | $3.87 | $3.98 | $3.80 | $3.95 | 72 173 |
| Nov 11, 2020 | $3.98 | $4.14 | $3.72 | $4.00 | 131 552 |
| Nov 10, 2020 | $3.45 | $4.18 | $3.45 | $4.06 | 168 937 |
| Nov 09, 2020 | $3.07 | $3.60 | $3.07 | $3.52 | 114 466 |
