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 |
| Nov 25, 2016 | $3.49 | $3.65 | $3.45 | $3.52 | 199 040 |
| Nov 23, 2016 | $3.31 | $3.49 | $3.31 | $3.44 | 222 854 |
| Nov 22, 2016 | $3.17 | $3.33 | $3.08 | $3.26 | 287 852 |
| Nov 21, 2016 | $3.00 | $3.18 | $2.95 | $3.10 | 210 950 |
| Nov 18, 2016 | $3.18 | $3.18 | $2.92 | $3.04 | 359 524 |
| Nov 17, 2016 | $3.25 | $3.30 | $2.94 | $3.08 | 606 967 |
| Nov 16, 2016 | $3.40 | $3.44 | $3.27 | $3.28 | 349 907 |
| Nov 15, 2016 | $3.65 | $3.71 | $3.35 | $3.40 | 353 002 |
| Nov 14, 2016 | $3.70 | $3.89 | $3.69 | $3.72 | 135 430 |
| Nov 11, 2016 | $3.71 | $3.83 | $3.53 | $3.71 | 181 824 |
| Nov 10, 2016 | $4.00 | $4.00 | $3.72 | $3.75 | 122 660 |
| Nov 09, 2016 | $4.10 | $4.22 | $3.92 | $4.00 | 138 963 |
| Nov 08, 2016 | $4.02 | $4.30 | $3.89 | $4.24 | 252 033 |
| Nov 07, 2016 | $3.41 | $4.34 | $3.30 | $3.99 | 831 900 |
| Nov 04, 2016 | $3.38 | $3.45 | $3.21 | $3.26 | 163 200 |
| Nov 03, 2016 | $3.61 | $3.68 | $3.33 | $3.34 | 153 200 |
| Nov 02, 2016 | $3.75 | $3.75 | $3.57 | $3.67 | 188 500 |
| Nov 01, 2016 | $3.42 | $3.63 | $3.41 | $3.57 | 196 900 |
| Oct 31, 2016 | $3.58 | $3.65 | $3.44 | $3.44 | 287 300 |
| Oct 28, 2016 | $3.63 | $3.75 | $3.53 | $3.58 | 177 800 |
| Oct 27, 2016 | $3.80 | $3.82 | $3.68 | $3.68 | 99 700 |
| Oct 26, 2016 | $3.82 | $3.85 | $3.71 | $3.82 | 206 300 |
| Oct 25, 2016 | $3.86 | $3.96 | $3.81 | $3.84 | 119 700 |
| Oct 24, 2016 | $3.91 | $3.98 | $3.90 | $3.95 | 65 100 |
| Oct 21, 2016 | $4.01 | $4.03 | $3.90 | $3.95 | 174 100 |
