NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$8.28
+0.120 (+1.47%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.43 | $8.32 | Wednesday, 24th Apr 2024 MFIN stock ended at $8.28. This is 1.47% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.61% from a day low at $8.03 to a day high of $8.32. |
| 90 days | $6.92 | $10.14 | |
| 52 weeks | $5.64 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $8.61 | $8.70 | $8.25 | $8.47 | 176 176 |
| Aug 10, 2023 | $9.40 | $9.40 | $8.72 | $8.72 | 126 580 |
| Aug 09, 2023 | $9.74 | $9.74 | $9.22 | $9.35 | 80 060 |
| Aug 08, 2023 | $9.70 | $9.87 | $9.50 | $9.74 | 120 101 |
| Aug 07, 2023 | $10.29 | $10.49 | $9.74 | $9.90 | 126 590 |
| Aug 04, 2023 | $10.02 | $10.39 | $9.74 | $10.24 | 225 556 |
| Aug 03, 2023 | $9.96 | $10.07 | $9.80 | $9.82 | 65 293 |
| Aug 02, 2023 | $10.07 | $10.09 | $9.82 | $9.93 | 109 698 |
| Aug 01, 2023 | $9.96 | $10.14 | $9.79 | $10.07 | 180 450 |
| Jul 31, 2023 | $9.40 | $10.11 | $9.40 | $9.96 | 558 062 |
| Jul 28, 2023 | $9.25 | $9.45 | $9.07 | $9.40 | 196 823 |
| Jul 27, 2023 | $9.20 | $9.23 | $8.91 | $9.17 | 101 841 |
| Jul 26, 2023 | $8.91 | $9.17 | $8.79 | $9.14 | 152 627 |
| Jul 25, 2023 | $8.90 | $9.00 | $8.59 | $8.78 | 253 959 |
| Jul 24, 2023 | $8.13 | $8.54 | $8.13 | $8.25 | 93 353 |
| Jul 21, 2023 | $8.14 | $8.20 | $7.95 | $8.20 | 27 243 |
| Jul 20, 2023 | $8.18 | $8.18 | $7.99 | $8.14 | 20 462 |
| Jul 19, 2023 | $8.04 | $8.22 | $8.00 | $8.19 | 41 337 |
| Jul 18, 2023 | $7.99 | $8.12 | $7.96 | $8.09 | 20 850 |
| Jul 17, 2023 | $7.80 | $8.05 | $7.80 | $7.93 | 43 961 |
| Jul 14, 2023 | $7.99 | $7.99 | $7.70 | $7.80 | 22 148 |
| Jul 13, 2023 | $7.93 | $7.99 | $7.81 | $7.97 | 24 910 |
| Jul 12, 2023 | $7.99 | $8.00 | $7.80 | $7.84 | 27 759 |
| Jul 11, 2023 | $7.65 | $8.00 | $7.63 | $7.91 | 24 221 |
| Jul 10, 2023 | $7.55 | $7.75 | $7.50 | $7.54 | 25 961 |
