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 |
| May 31, 2016 | $8.10 | $8.10 | $7.65 | $7.70 | 175 927 |
| May 27, 2016 | $7.96 | $8.13 | $7.96 | $8.12 | 92 081 |
| May 26, 2016 | $8.10 | $8.13 | $7.88 | $8.04 | 104 952 |
| May 25, 2016 | $7.88 | $7.98 | $7.80 | $7.97 | 121 680 |
| May 24, 2016 | $7.95 | $7.95 | $7.64 | $7.77 | 67 089 |
| May 23, 2016 | $7.48 | $7.99 | $7.48 | $7.80 | 168 147 |
| May 20, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| May 19, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| May 18, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| May 17, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| May 16, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| May 13, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| May 12, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| May 11, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| May 10, 2016 | $7.30 | $7.92 | $7.30 | $7.71 | 360 629 |
| May 09, 2016 | $7.26 | $7.45 | $7.07 | $7.15 | 147 455 |
| May 06, 2016 | $7.35 | $7.44 | $7.30 | $7.32 | 114 653 |
| May 05, 2016 | $7.35 | $7.46 | $7.30 | $7.39 | 159 333 |
| May 04, 2016 | $7.31 | $7.43 | $7.26 | $7.34 | 122 040 |
| May 03, 2016 | $7.38 | $7.45 | $7.28 | $7.34 | 111 088 |
| May 02, 2016 | $7.75 | $7.78 | $7.39 | $7.41 | 209 721 |
| Apr 29, 2016 | $7.53 | $7.74 | $7.47 | $7.70 | 316 154 |
| Apr 28, 2016 | $7.76 | $7.76 | $7.47 | $7.53 | 310 198 |
| Apr 27, 2016 | $7.70 | $7.80 | $7.70 | $7.77 | 111 789 |
| Apr 26, 2016 | $7.74 | $7.81 | $7.72 | $7.76 | 120 190 |
