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 |
| Aug 10, 2016 | $5.75 | $5.85 | $5.52 | $5.69 | 410 600 |
| Aug 09, 2016 | $6.00 | $6.17 | $5.85 | $6.02 | 213 900 |
| Aug 08, 2016 | $6.30 | $6.46 | $6.03 | $6.00 | 195 900 |
| Aug 05, 2016 | $5.89 | $6.44 | $5.89 | $6.31 | 447 200 |
| Aug 04, 2016 | $5.30 | $5.96 | $5.25 | $5.83 | 527 200 |
| Aug 03, 2016 | $5.90 | $6.00 | $5.17 | $5.43 | 1 290 200 |
| Aug 02, 2016 | $7.95 | $7.95 | $5.92 | $6.02 | 1 388 800 |
| Aug 01, 2016 | $7.96 | $8.12 | $7.90 | $8.03 | 156 900 |
| Jul 29, 2016 | $7.95 | $8.09 | $7.95 | $8.01 | 76 000 |
| Jul 28, 2016 | $7.95 | $8.08 | $7.95 | $7.90 | 48 700 |
| Jul 27, 2016 | $8.10 | $8.12 | $7.96 | $7.88 | 69 100 |
| Jul 26, 2016 | $8.12 | $8.19 | $8.01 | $7.98 | 85 200 |
| Jul 25, 2016 | $7.92 | $8.10 | $7.92 | $8.02 | 41 000 |
| Jul 22, 2016 | $8.00 | $8.06 | $7.95 | $7.87 | 39 600 |
| Jul 21, 2016 | $8.12 | $8.13 | $7.89 | $7.92 | 103 000 |
| Jul 20, 2016 | $8.04 | $8.16 | $8.02 | $8.03 | 79 600 |
| Jul 19, 2016 | $8.15 | $8.20 | $7.99 | $8.04 | 76 800 |
| Jul 18, 2016 | $7.91 | $8.19 | $7.91 | $8.03 | 112 500 |
| Jul 15, 2016 | $8.02 | $8.07 | $7.91 | $7.87 | 77 700 |
| Jul 14, 2016 | $7.89 | $8.08 | $7.83 | $7.88 | 103 700 |
| Jul 13, 2016 | $7.79 | $7.97 | $7.72 | $7.75 | 117 300 |
| Jul 12, 2016 | $7.49 | $7.83 | $7.49 | $7.67 | 127 800 |
| Jul 11, 2016 | $7.70 | $7.88 | $7.70 | $7.68 | 60 700 |
| Jul 08, 2016 | $7.70 | $7.87 | $7.68 | $7.64 | 135 400 |
| Jul 07, 2016 | $7.65 | $7.72 | $7.65 | $7.63 | 69 900 |
