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 |
| Mar 04, 2016 | $8.70 | $8.91 | $8.61 | $8.76 | 185 000 |
| Mar 03, 2016 | $8.37 | $8.77 | $8.30 | $8.72 | 142 800 |
| Mar 02, 2016 | $8.25 | $8.48 | $8.19 | $8.44 | 153 000 |
| Mar 01, 2016 | $8.20 | $8.24 | $8.08 | $8.18 | 102 600 |
| Feb 29, 2016 | $7.98 | $8.33 | $7.90 | $8.08 | 297 200 |
| Feb 26, 2016 | $7.51 | $7.95 | $7.51 | $7.87 | 143 800 |
| Feb 25, 2016 | $7.23 | $7.55 | $7.23 | $7.51 | 221 700 |
| Feb 24, 2016 | $7.27 | $7.33 | $6.98 | $7.25 | 132 200 |
| Feb 23, 2016 | $7.18 | $7.37 | $7.15 | $7.32 | 68 300 |
| Feb 22, 2016 | $7.44 | $7.44 | $7.14 | $7.18 | 152 300 |
| Feb 19, 2016 | $7.10 | $7.23 | $7.06 | $7.15 | 100 000 |
| Feb 18, 2016 | $7.20 | $7.29 | $7.03 | $7.08 | 152 700 |
| Feb 17, 2016 | $6.51 | $8.38 | $6.51 | $7.17 | 1 007 800 |
| Feb 16, 2016 | $6.27 | $6.47 | $6.23 | $6.40 | 95 300 |
| Feb 12, 2016 | $6.26 | $6.26 | $6.02 | $6.18 | 99 700 |
| Feb 11, 2016 | $6.24 | $6.35 | $6.15 | $6.23 | 93 200 |
| Feb 10, 2016 | $6.43 | $6.44 | $6.25 | $6.26 | 90 000 |
| Feb 09, 2016 | $6.43 | $6.55 | $6.33 | $6.41 | 95 100 |
| Feb 08, 2016 | $6.47 | $6.55 | $6.34 | $6.46 | 104 700 |
| Feb 05, 2016 | $6.50 | $6.66 | $6.36 | $6.47 | 107 100 |
| Feb 04, 2016 | $6.65 | $6.82 | $6.44 | $6.47 | 106 900 |
| Feb 03, 2016 | $6.75 | $6.81 | $6.63 | $6.66 | 59 600 |
| Feb 02, 2016 | $6.76 | $6.80 | $6.63 | $6.73 | 53 100 |
| Feb 01, 2016 | $6.61 | $6.89 | $6.55 | $6.82 | 65 900 |
| Jan 29, 2016 | $6.69 | $6.98 | $6.68 | $6.68 | 97 400 |
