NASDAQ:MFIN
Medallion Financial Corp. Stock Price (Quote)
$7.91
-0.110 (-1.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.43 | $8.32 | Friday, 26th Apr 2024 MFIN stock ended at $7.91. This is 1.37% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $7.80 to a day high of $7.98. |
| 90 days | $6.92 | $10.14 | |
| 52 weeks | $5.64 | $10.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $9.20 | $9.20 | $8.64 | $8.68 | 242 816 |
| Apr 08, 2016 | $9.17 | $9.34 | $9.05 | $9.10 | 73 247 |
| Apr 07, 2016 | $9.39 | $9.39 | $9.16 | $9.18 | 84 257 |
| Apr 06, 2016 | $9.25 | $9.59 | $9.24 | $9.42 | 105 951 |
| Apr 05, 2016 | $9.09 | $9.26 | $9.09 | $9.19 | 68 858 |
| Apr 04, 2016 | $9.11 | $9.28 | $9.06 | $9.19 | 85 383 |
| Apr 01, 2016 | $9.12 | $9.37 | $9.05 | $9.14 | 98 790 |
| Mar 31, 2016 | $9.39 | $9.46 | $9.04 | $9.23 | 227 238 |
| Mar 30, 2016 | $9.49 | $9.58 | $9.02 | $9.45 | 169 473 |
| Mar 29, 2016 | $9.56 | $9.65 | $9.27 | $9.53 | 131 500 |
| Mar 28, 2016 | $10.00 | $10.00 | $9.75 | $9.90 | 280 900 |
| Mar 24, 2016 | $9.73 | $9.85 | $9.53 | $9.77 | 166 600 |
| Mar 23, 2016 | $9.80 | $9.94 | $9.76 | $9.83 | 215 000 |
| Mar 22, 2016 | $9.62 | $9.95 | $9.61 | $9.79 | 287 500 |
| Mar 21, 2016 | $9.42 | $9.71 | $9.37 | $9.70 | 254 100 |
| Mar 18, 2016 | $9.23 | $9.46 | $9.05 | $9.39 | 265 100 |
| Mar 17, 2016 | $9.04 | $9.18 | $9.02 | $9.16 | 180 000 |
| Mar 16, 2016 | $9.09 | $9.09 | $8.99 | $9.00 | 74 100 |
| Mar 15, 2016 | $8.90 | $9.09 | $8.85 | $9.08 | 95 600 |
| Mar 14, 2016 | $8.69 | $8.99 | $8.64 | $8.98 | 115 700 |
| Mar 11, 2016 | $8.70 | $8.70 | $8.48 | $8.68 | 126 900 |
| Mar 10, 2016 | $8.58 | $8.66 | $8.46 | $8.59 | 43 000 |
| Mar 09, 2016 | $8.41 | $8.57 | $8.27 | $8.55 | 85 800 |
| Mar 08, 2016 | $8.63 | $8.67 | $8.35 | $8.43 | 106 900 |
| Mar 07, 2016 | $8.76 | $8.83 | $8.47 | $8.76 | 156 600 |
