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 |
| Sep 15, 2016 | $3.91 | $4.05 | $3.77 | $4.01 | 146 900 |
| Sep 14, 2016 | $4.02 | $4.08 | $3.99 | $3.99 | 148 300 |
| Sep 13, 2016 | $4.01 | $4.11 | $4.00 | $4.05 | 164 300 |
| Sep 12, 2016 | $3.95 | $4.11 | $3.75 | $4.11 | 242 100 |
| Sep 09, 2016 | $3.93 | $4.01 | $3.53 | $3.99 | 583 200 |
| Sep 08, 2016 | $4.10 | $4.12 | $3.94 | $3.95 | 256 000 |
| Sep 07, 2016 | $4.11 | $4.15 | $4.06 | $4.11 | 224 500 |
| Sep 06, 2016 | $4.40 | $4.40 | $4.01 | $4.06 | 447 600 |
| Sep 02, 2016 | $4.57 | $4.57 | $4.34 | $4.34 | 245 500 |
| Sep 01, 2016 | $4.71 | $4.72 | $4.51 | $4.59 | 239 700 |
| Aug 31, 2016 | $4.75 | $4.78 | $4.71 | $4.73 | 189 100 |
| Aug 30, 2016 | $4.86 | $4.90 | $4.75 | $4.78 | 200 700 |
| Aug 29, 2016 | $4.87 | $4.94 | $4.85 | $4.91 | 85 700 |
| Aug 26, 2016 | $4.85 | $4.95 | $4.85 | $4.91 | 77 400 |
| Aug 25, 2016 | $4.97 | $5.00 | $4.81 | $4.88 | 263 600 |
| Aug 24, 2016 | $4.95 | $5.04 | $4.95 | $4.98 | 130 800 |
| Aug 23, 2016 | $5.04 | $5.04 | $4.96 | $5.00 | 184 400 |
| Aug 22, 2016 | $5.10 | $5.15 | $5.05 | $5.06 | 139 000 |
| Aug 19, 2016 | $5.02 | $5.16 | $5.00 | $5.11 | 238 000 |
| Aug 18, 2016 | $5.28 | $5.28 | $5.07 | $5.07 | 239 800 |
| Aug 17, 2016 | $5.30 | $5.34 | $5.24 | $5.22 | 187 800 |
| Aug 16, 2016 | $5.35 | $5.43 | $5.25 | $5.26 | 189 700 |
| Aug 15, 2016 | $5.35 | $5.50 | $5.35 | $5.33 | 155 500 |
| Aug 12, 2016 | $5.58 | $5.58 | $5.34 | $5.29 | 158 500 |
| Aug 11, 2016 | $5.50 | $5.72 | $5.31 | $5.47 | 290 600 |
