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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $3.16 | $3.24 | $3.11 | $3.14 | 17 473 |
| Jul 23, 2020 | $3.11 | $3.24 | $3.08 | $3.16 | 34 199 |
| Jul 22, 2020 | $3.04 | $3.20 | $3.04 | $3.15 | 40 800 |
| Jul 21, 2020 | $3.08 | $3.14 | $3.01 | $3.10 | 60 500 |
| Jul 20, 2020 | $3.20 | $3.22 | $3.06 | $3.12 | 93 200 |
| Jul 17, 2020 | $3.15 | $3.28 | $3.13 | $3.22 | 77 000 |
| Jul 16, 2020 | $3.04 | $3.14 | $3.00 | $3.12 | 82 200 |
| Jul 15, 2020 | $3.02 | $3.06 | $2.86 | $3.06 | 100 400 |
| Jul 14, 2020 | $2.85 | $2.97 | $2.75 | $2.92 | 113 400 |
| Jul 13, 2020 | $2.80 | $2.91 | $2.67 | $2.86 | 92 900 |
| Jul 10, 2020 | $2.64 | $2.78 | $2.64 | $2.75 | 50 300 |
| Jul 09, 2020 | $2.69 | $2.72 | $2.58 | $2.69 | 28 900 |
| Jul 08, 2020 | $2.70 | $2.71 | $2.58 | $2.64 | 53 000 |
| Jul 07, 2020 | $2.85 | $2.85 | $2.67 | $2.72 | 58 300 |
| Jul 06, 2020 | $2.78 | $2.94 | $2.77 | $2.85 | 136 200 |
| Jul 02, 2020 | $2.67 | $2.85 | $2.66 | $2.73 | 129 657 |
| Jul 01, 2020 | $2.68 | $2.69 | $2.54 | $2.62 | 71 254 |
| Jun 30, 2020 | $2.81 | $2.83 | $2.63 | $2.65 | 167 385 |
| Jun 29, 2020 | $2.71 | $2.93 | $2.52 | $2.84 | 258 931 |
| Jun 26, 2020 | $2.31 | $2.68 | $2.31 | $2.57 | 2 181 494 |
| Jun 25, 2020 | $2.30 | $2.37 | $2.25 | $2.36 | 275 368 |
| Jun 24, 2020 | $2.58 | $2.58 | $2.31 | $2.31 | 256 265 |
| Jun 23, 2020 | $2.72 | $2.87 | $2.47 | $2.60 | 474 675 |
| Jun 22, 2020 | $2.13 | $2.55 | $2.13 | $2.52 | 344 145 |
| Jun 19, 2020 | $2.39 | $2.41 | $2.17 | $2.19 | 372 717 |
