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 |
| Oct 20, 2016 | $4.08 | $4.11 | $4.00 | $4.00 | 70 300 |
| Oct 19, 2016 | $4.08 | $4.21 | $4.05 | $4.12 | 72 200 |
| Oct 18, 2016 | $4.05 | $4.12 | $4.04 | $4.05 | 77 500 |
| Oct 17, 2016 | $4.15 | $4.21 | $4.01 | $4.05 | 117 000 |
| Oct 14, 2016 | $4.20 | $4.25 | $4.15 | $4.18 | 110 000 |
| Oct 13, 2016 | $4.36 | $4.36 | $4.19 | $4.22 | 78 400 |
| Oct 12, 2016 | $4.32 | $4.43 | $4.30 | $4.35 | 55 000 |
| Oct 11, 2016 | $4.60 | $4.60 | $4.32 | $4.38 | 120 100 |
| Oct 10, 2016 | $4.48 | $4.64 | $4.45 | $4.59 | 130 200 |
| Oct 07, 2016 | $4.39 | $4.58 | $4.39 | $4.48 | 191 300 |
| Oct 06, 2016 | $4.16 | $4.47 | $4.16 | $4.44 | 178 400 |
| Oct 05, 2016 | $4.17 | $4.26 | $4.17 | $4.21 | 72 400 |
| Oct 04, 2016 | $4.05 | $4.28 | $4.05 | $4.26 | 106 000 |
| Oct 03, 2016 | $4.21 | $4.27 | $4.00 | $4.09 | 178 300 |
| Sep 30, 2016 | $4.16 | $4.28 | $4.12 | $4.22 | 172 900 |
| Sep 29, 2016 | $4.04 | $4.14 | $4.04 | $4.14 | 66 400 |
| Sep 28, 2016 | $4.06 | $4.11 | $4.02 | $4.08 | 88 100 |
| Sep 27, 2016 | $4.08 | $4.12 | $4.05 | $4.06 | 59 800 |
| Sep 26, 2016 | $4.09 | $4.18 | $4.04 | $4.10 | 95 300 |
| Sep 23, 2016 | $4.05 | $4.12 | $4.04 | $4.09 | 104 200 |
| Sep 22, 2016 | $4.12 | $4.18 | $4.05 | $4.07 | 112 700 |
| Sep 21, 2016 | $4.05 | $4.20 | $4.05 | $4.17 | 145 200 |
| Sep 20, 2016 | $4.17 | $4.17 | $4.05 | $4.05 | 84 800 |
| Sep 19, 2016 | $4.05 | $4.29 | $4.05 | $4.10 | 311 600 |
| Sep 16, 2016 | $4.03 | $4.03 | $3.95 | $3.95 | 59 200 |
