NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$8.02
-0.260 (-3.14%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.43 | $8.32 | Thursday, 25th Apr 2024 MFIN stock ended at $8.02. This is 3.14% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $7.82 to a day high of $8.12. |
| 90 days | $6.92 | $10.14 | |
| 52 weeks | $5.64 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $9.53 | $9.54 | $9.27 | $9.53 | 100 457 |
| Nov 29, 2023 | $9.53 | $9.54 | $9.34 | $9.43 | 59 947 |
| Nov 28, 2023 | $9.47 | $9.50 | $9.29 | $9.43 | 52 183 |
| Nov 27, 2023 | $9.50 | $9.52 | $9.23 | $9.44 | 54 133 |
| Nov 24, 2023 | $9.33 | $9.50 | $9.17 | $9.47 | 36 951 |
| Nov 22, 2023 | $9.35 | $9.45 | $9.06 | $9.31 | 69 794 |
| Nov 21, 2023 | $9.08 | $9.38 | $9.05 | $9.30 | 85 295 |
| Nov 20, 2023 | $9.04 | $9.19 | $8.99 | $9.05 | 53 742 |
| Nov 17, 2023 | $8.88 | $9.02 | $8.76 | $8.95 | 40 709 |
| Nov 16, 2023 | $9.02 | $9.02 | $8.77 | $8.88 | 35 795 |
| Nov 15, 2023 | $8.61 | $9.07 | $8.61 | $8.99 | 69 960 |
| Nov 14, 2023 | $9.00 | $9.00 | $8.54 | $8.64 | 166 404 |
| Nov 13, 2023 | $8.51 | $8.98 | $8.51 | $8.94 | 88 295 |
| Nov 10, 2023 | $8.35 | $8.64 | $8.03 | $8.64 | 126 288 |
| Nov 09, 2023 | $8.29 | $8.39 | $8.07 | $8.27 | 79 169 |
| Nov 08, 2023 | $8.09 | $8.49 | $8.00 | $8.29 | 48 590 |
| Nov 07, 2023 | $8.52 | $8.55 | $7.79 | $8.20 | 77 394 |
| Nov 06, 2023 | $8.61 | $8.78 | $8.52 | $8.52 | 65 577 |
| Nov 03, 2023 | $8.16 | $8.87 | $8.16 | $8.47 | 110 306 |
| Nov 02, 2023 | $7.90 | $8.63 | $7.84 | $8.05 | 171 166 |
| Nov 01, 2023 | $7.38 | $8.17 | $7.36 | $7.76 | 103 237 |
| Oct 31, 2023 | $6.80 | $7.50 | $6.76 | $7.29 | 121 411 |
| Oct 30, 2023 | $6.62 | $6.75 | $6.34 | $6.50 | 89 652 |
| Oct 27, 2023 | $6.51 | $6.58 | $6.44 | $6.52 | 26 348 |
| Oct 26, 2023 | $6.64 | $6.65 | $6.45 | $6.49 | 27 365 |
