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 |
| Aug 27, 2020 | $2.68 | $2.73 | $2.52 | $2.58 | 54 930 |
| Aug 26, 2020 | $2.76 | $2.76 | $2.65 | $2.69 | 39 865 |
| Aug 25, 2020 | $2.78 | $2.84 | $2.76 | $2.76 | 39 810 |
| Aug 24, 2020 | $2.93 | $2.98 | $2.59 | $2.77 | 146 736 |
| Aug 21, 2020 | $2.96 | $3.02 | $2.88 | $2.93 | 52 000 |
| Aug 20, 2020 | $3.14 | $3.14 | $2.76 | $3.00 | 208 595 |
| Aug 19, 2020 | $3.29 | $3.29 | $3.13 | $3.17 | 23 606 |
| Aug 18, 2020 | $3.33 | $3.35 | $3.27 | $3.29 | 29 762 |
| Aug 17, 2020 | $3.38 | $3.39 | $3.30 | $3.36 | 35 702 |
| Aug 14, 2020 | $3.30 | $3.41 | $3.30 | $3.39 | 37 188 |
| Aug 13, 2020 | $3.35 | $3.43 | $3.30 | $3.35 | 34 660 |
| Aug 12, 2020 | $3.28 | $3.54 | $3.09 | $3.34 | 69 953 |
| Aug 11, 2020 | $3.22 | $3.40 | $3.21 | $3.24 | 107 766 |
| Aug 10, 2020 | $3.14 | $3.20 | $3.08 | $3.20 | 35 191 |
| Aug 07, 2020 | $3.11 | $3.18 | $3.00 | $3.14 | 38 227 |
| Aug 06, 2020 | $3.14 | $3.30 | $3.08 | $3.11 | 117 388 |
| Aug 05, 2020 | $3.10 | $3.18 | $3.02 | $3.15 | 92 180 |
| Aug 04, 2020 | $3.22 | $3.32 | $3.10 | $3.13 | 91 404 |
| Aug 03, 2020 | $3.29 | $3.34 | $3.21 | $3.29 | 51 364 |
| Jul 31, 2020 | $3.16 | $3.32 | $3.12 | $3.29 | 50 153 |
| Jul 30, 2020 | $3.20 | $3.25 | $3.14 | $3.17 | 59 532 |
| Jul 29, 2020 | $3.31 | $3.35 | $3.20 | $3.27 | 62 764 |
| Jul 28, 2020 | $3.34 | $3.35 | $3.27 | $3.31 | 56 899 |
| Jul 27, 2020 | $3.18 | $3.35 | $3.10 | $3.35 | 92 979 |
| Jul 24, 2020 | $3.16 | $3.24 | $3.11 | $3.14 | 17 473 |
