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 |
| Jul 06, 2016 | $7.65 | $7.73 | $7.50 | $7.60 | 107 900 |
| Jul 05, 2016 | $7.65 | $7.65 | $7.45 | $7.47 | 108 600 |
| Jul 01, 2016 | $7.40 | $7.65 | $7.36 | $7.49 | 148 500 |
| Jun 30, 2016 | $7.36 | $7.40 | $7.26 | $7.31 | 168 400 |
| Jun 29, 2016 | $7.12 | $7.35 | $7.08 | $7.25 | 101 200 |
| Jun 28, 2016 | $7.06 | $7.13 | $7.00 | $7.04 | 37 700 |
| Jun 27, 2016 | $7.11 | $7.11 | $6.99 | $6.93 | 121 700 |
| Jun 24, 2016 | $7.00 | $7.17 | $7.00 | $7.01 | 124 900 |
| Jun 23, 2016 | $7.15 | $7.15 | $7.01 | $6.99 | 89 800 |
| Jun 22, 2016 | $7.11 | $7.18 | $7.05 | $7.04 | 55 200 |
| Jun 21, 2016 | $7.05 | $7.09 | $7.01 | $7.01 | 90 300 |
| Jun 20, 2016 | $7.14 | $7.18 | $7.07 | $7.00 | 71 000 |
| Jun 17, 2016 | $7.05 | $7.12 | $7.00 | $7.03 | 154 000 |
| Jun 16, 2016 | $7.19 | $7.20 | $7.01 | $7.06 | 114 792 |
| Jun 15, 2016 | $7.18 | $7.30 | $7.06 | $7.18 | 181 781 |
| Jun 14, 2016 | $7.10 | $7.13 | $7.01 | $7.09 | 104 653 |
| Jun 13, 2016 | $7.33 | $7.39 | $7.02 | $7.06 | 149 655 |
| Jun 10, 2016 | $7.40 | $7.49 | $7.31 | $7.33 | 75 976 |
| Jun 09, 2016 | $7.50 | $7.57 | $7.40 | $7.41 | 90 270 |
| Jun 08, 2016 | $7.50 | $7.60 | $7.45 | $7.57 | 70 371 |
| Jun 07, 2016 | $7.57 | $7.60 | $7.45 | $7.49 | 60 792 |
| Jun 06, 2016 | $7.53 | $7.60 | $7.49 | $7.58 | 57 331 |
| Jun 03, 2016 | $7.58 | $7.59 | $7.46 | $7.52 | 52 824 |
| Jun 02, 2016 | $7.60 | $7.60 | $7.50 | $7.57 | 57 516 |
| Jun 01, 2016 | $7.50 | $7.79 | $7.50 | $7.51 | 123 167 |
