NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$7.98
+0.230 (+2.97%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.34 | $8.32 | Friday, 10th May 2024 MFIN stock ended at $7.98. This is 2.97% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.63% from a day low at $7.72 to a day high of $8.00. |
| 90 days | $6.92 | $10.06 | |
| 52 weeks | $6.17 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $3.04 | $3.17 | $3.00 | $3.04 | 226 893 |
| Dec 30, 2016 | $2.92 | $3.02 | $2.91 | $3.02 | 352 456 |
| Dec 29, 2016 | $3.02 | $3.12 | $2.94 | $2.95 | 262 950 |
| Dec 28, 2016 | $2.93 | $3.02 | $2.92 | $2.99 | 149 918 |
| Dec 27, 2016 | $3.00 | $3.03 | $2.87 | $2.98 | 321 713 |
| Dec 23, 2016 | $2.98 | $3.03 | $2.90 | $2.97 | 241 061 |
| Dec 22, 2016 | $3.00 | $3.10 | $2.98 | $2.99 | 313 590 |
| Dec 21, 2016 | $3.01 | $3.10 | $2.98 | $2.99 | 239 192 |
| Dec 20, 2016 | $3.33 | $3.40 | $3.03 | $3.06 | 415 539 |
| Dec 19, 2016 | $3.50 | $3.54 | $3.33 | $3.33 | 208 049 |
| Dec 16, 2016 | $3.50 | $3.56 | $3.46 | $3.50 | 114 126 |
| Dec 15, 2016 | $3.70 | $3.78 | $3.50 | $3.53 | 212 251 |
| Dec 14, 2016 | $3.90 | $4.14 | $3.71 | $3.78 | 251 380 |
| Dec 13, 2016 | $3.60 | $4.07 | $3.59 | $3.95 | 447 285 |
| Dec 12, 2016 | $3.62 | $3.70 | $3.60 | $3.60 | 107 735 |
| Dec 09, 2016 | $3.60 | $3.76 | $3.52 | $3.65 | 264 022 |
| Dec 08, 2016 | $3.53 | $3.68 | $3.49 | $3.60 | 274 729 |
| Dec 07, 2016 | $3.55 | $3.72 | $3.48 | $3.55 | 191 609 |
| Dec 06, 2016 | $3.44 | $3.65 | $3.44 | $3.50 | 127 059 |
| Dec 05, 2016 | $3.41 | $3.58 | $3.34 | $3.44 | 154 020 |
| Dec 02, 2016 | $3.32 | $3.47 | $3.27 | $3.37 | 129 652 |
| Dec 01, 2016 | $3.26 | $3.34 | $3.20 | $3.27 | 120 594 |
| Nov 30, 2016 | $3.42 | $3.49 | $3.22 | $3.26 | 176 992 |
| Nov 29, 2016 | $3.50 | $3.52 | $3.41 | $3.42 | 99 386 |
| Nov 28, 2016 | $3.55 | $3.58 | $3.30 | $3.53 | 156 248 |
