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 |
| Sep 19, 2023 | $7.96 | $8.01 | $7.71 | $7.78 | 53 062 |
| Sep 18, 2023 | $7.60 | $7.98 | $7.60 | $7.90 | 78 791 |
| Sep 15, 2023 | $7.60 | $7.74 | $7.45 | $7.65 | 115 814 |
| Sep 14, 2023 | $7.68 | $7.78 | $7.47 | $7.62 | 82 112 |
| Sep 13, 2023 | $7.87 | $7.94 | $7.62 | $7.62 | 31 389 |
| Sep 12, 2023 | $7.64 | $7.90 | $7.60 | $7.81 | 55 391 |
| Sep 11, 2023 | $8.03 | $8.05 | $7.68 | $7.68 | 37 492 |
| Sep 08, 2023 | $7.91 | $8.08 | $7.79 | $7.95 | 34 011 |
| Sep 07, 2023 | $7.77 | $8.03 | $7.64 | $7.89 | 31 116 |
| Sep 06, 2023 | $8.08 | $8.08 | $7.66 | $7.79 | 104 771 |
| Sep 05, 2023 | $8.20 | $8.29 | $8.04 | $8.13 | 33 780 |
| Sep 01, 2023 | $8.42 | $8.42 | $8.11 | $8.29 | 60 659 |
| Aug 31, 2023 | $8.35 | $8.40 | $8.14 | $8.40 | 81 616 |
| Aug 30, 2023 | $8.31 | $8.48 | $8.22 | $8.28 | 27 597 |
| Aug 29, 2023 | $8.39 | $8.54 | $8.27 | $8.34 | 31 877 |
| Aug 28, 2023 | $8.27 | $8.60 | $8.25 | $8.42 | 49 937 |
| Aug 25, 2023 | $8.43 | $8.48 | $8.22 | $8.27 | 24 434 |
| Aug 24, 2023 | $8.20 | $8.40 | $8.14 | $8.38 | 66 248 |
| Aug 23, 2023 | $8.33 | $8.35 | $8.19 | $8.28 | 29 206 |
| Aug 22, 2023 | $8.13 | $8.30 | $7.96 | $8.26 | 80 764 |
| Aug 21, 2023 | $8.52 | $8.52 | $8.15 | $8.15 | 63 758 |
| Aug 18, 2023 | $8.32 | $8.71 | $8.32 | $8.54 | 24 237 |
| Aug 17, 2023 | $8.66 | $8.66 | $8.37 | $8.42 | 44 102 |
| Aug 16, 2023 | $8.31 | $8.68 | $8.31 | $8.56 | 60 749 |
| Aug 15, 2023 | $8.27 | $8.45 | $8.05 | $8.40 | 65 583 |
