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 |
| Oct 25, 2023 | $6.50 | $6.59 | $6.45 | $6.51 | 30 323 |
| Oct 24, 2023 | $6.71 | $6.71 | $6.42 | $6.55 | 26 605 |
| Oct 23, 2023 | $6.52 | $6.62 | $6.44 | $6.47 | 26 342 |
| Oct 20, 2023 | $6.80 | $6.85 | $6.38 | $6.53 | 36 895 |
| Oct 19, 2023 | $6.62 | $7.09 | $6.57 | $6.68 | 43 718 |
| Oct 18, 2023 | $6.64 | $6.93 | $6.40 | $6.62 | 116 497 |
| Oct 17, 2023 | $6.46 | $6.78 | $6.32 | $6.61 | 54 812 |
| Oct 16, 2023 | $6.65 | $6.74 | $6.30 | $6.49 | 39 994 |
| Oct 13, 2023 | $6.34 | $6.50 | $6.34 | $6.39 | 22 363 |
| Oct 12, 2023 | $6.60 | $6.66 | $6.28 | $6.38 | 64 471 |
| Oct 11, 2023 | $6.85 | $6.99 | $6.66 | $6.66 | 56 315 |
| Oct 10, 2023 | $6.74 | $7.09 | $6.60 | $6.76 | 27 371 |
| Oct 09, 2023 | $6.91 | $6.91 | $6.66 | $6.78 | 31 660 |
| Oct 06, 2023 | $6.62 | $7.09 | $6.62 | $6.91 | 43 395 |
| Oct 05, 2023 | $6.54 | $6.77 | $6.49 | $6.60 | 32 917 |
| Oct 04, 2023 | $6.52 | $6.63 | $6.45 | $6.50 | 60 147 |
| Oct 03, 2023 | $6.69 | $6.74 | $6.44 | $6.59 | 78 980 |
| Oct 02, 2023 | $6.93 | $7.03 | $6.74 | $6.79 | 47 984 |
| Sep 29, 2023 | $7.08 | $7.10 | $6.92 | $7.02 | 39 114 |
| Sep 28, 2023 | $7.01 | $7.18 | $6.96 | $7.05 | 32 211 |
| Sep 27, 2023 | $7.04 | $7.22 | $7.00 | $7.00 | 19 197 |
| Sep 26, 2023 | $7.22 | $7.22 | $6.93 | $7.03 | 73 018 |
| Sep 25, 2023 | $7.44 | $7.57 | $7.25 | $7.26 | 24 710 |
| Sep 22, 2023 | $7.50 | $7.67 | $7.43 | $7.44 | 58 840 |
| Sep 20, 2023 | $7.84 | $7.88 | $7.58 | $7.64 | 28 225 |
