NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$7.79
-0.0900 (-1.14%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.31 | $8.23 | Friday, 19th Apr 2024 MFIN stock ended at $7.79. This is 1.14% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.34% from a day low at $7.70 to a day high of $7.88. |
| 90 days | $6.92 | $10.14 | |
| 52 weeks | $5.64 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $9.82 | $9.91 | $9.75 | $9.91 | 105 305 |
| 2023-12-29 | $9.93 | $9.94 | $9.76 | $9.85 | 30 389 |
| 2023-12-28 | $10.05 | $10.10 | $9.85 | $9.97 | 55 258 |
| 2023-12-27 | $10.03 | $10.08 | $9.94 | $10.07 | 62 830 |
| 2023-12-26 | $9.73 | $10.04 | $9.73 | $10.02 | 135 126 |
| 2023-12-22 | $9.71 | $9.81 | $9.65 | $9.80 | 29 895 |
| 2023-12-21 | $9.80 | $9.81 | $9.61 | $9.77 | 45 900 |
| 2023-12-20 | $9.69 | $9.92 | $9.58 | $9.73 | 76 485 |
| 2023-12-19 | $9.53 | $9.70 | $9.53 | $9.70 | 89 405 |
| 2023-12-18 | $9.44 | $9.63 | $9.38 | $9.45 | 48 772 |
| 2023-12-15 | $9.39 | $9.50 | $9.11 | $9.44 | 97 422 |
| 2023-12-14 | $9.40 | $9.40 | $9.15 | $9.37 | 108 737 |
| 2023-12-13 | $9.34 | $9.40 | $9.11 | $9.38 | 124 915 |
| 2023-12-12 | $9.33 | $9.44 | $9.29 | $9.30 | 37 783 |
| 2023-12-11 | $9.32 | $9.48 | $9.32 | $9.40 | 30 802 |
| 2023-12-08 | $9.34 | $9.57 | $9.34 | $9.51 | 25 057 |
| 2023-12-07 | $9.37 | $9.69 | $9.37 | $9.50 | 42 643 |
| 2023-12-06 | $9.67 | $9.74 | $9.43 | $9.46 | 56 764 |
| 2023-12-05 | $9.48 | $9.69 | $9.36 | $9.65 | 68 677 |
| 2023-12-04 | $9.60 | $9.61 | $9.44 | $9.57 | 47 804 |
| 2023-12-01 | $9.11 | $9.63 | $9.11 | $9.60 | 89 450 |
| 2023-11-30 | $9.53 | $9.54 | $9.27 | $9.53 | 100 457 |
| 2023-11-29 | $9.53 | $9.54 | $9.34 | $9.43 | 59 947 |
| 2023-11-28 | $9.47 | $9.50 | $9.29 | $9.43 | 52 183 |
| 2023-11-27 | $9.50 | $9.52 | $9.23 | $9.44 | 54 133 |
