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 |
| Jul 07, 2023 | $7.42 | $7.65 | $7.42 | $7.49 | 15 466 |
| Jul 06, 2023 | $7.69 | $7.96 | $7.36 | $7.45 | 29 066 |
| Jul 05, 2023 | $7.98 | $8.00 | $7.58 | $7.69 | 49 844 |
| Jul 03, 2023 | $7.96 | $8.02 | $7.91 | $7.98 | 39 113 |
| Jun 30, 2023 | $7.84 | $8.05 | $7.76 | $7.91 | 28 713 |
| Jun 29, 2023 | $7.71 | $7.86 | $7.61 | $7.81 | 28 063 |
| Jun 28, 2023 | $7.69 | $7.75 | $7.50 | $7.61 | 26 588 |
| Jun 27, 2023 | $7.64 | $7.71 | $7.50 | $7.52 | 22 524 |
| Jun 26, 2023 | $7.32 | $7.63 | $7.32 | $7.55 | 21 522 |
| Jun 23, 2023 | $7.38 | $7.55 | $7.33 | $7.36 | 48 415 |
| Jun 22, 2023 | $7.73 | $7.77 | $7.48 | $7.51 | 33 367 |
| Jun 21, 2023 | $7.76 | $7.86 | $7.68 | $7.81 | 13 270 |
| Jun 20, 2023 | $7.65 | $7.78 | $7.55 | $7.75 | 66 942 |
| Jun 16, 2023 | $7.86 | $7.98 | $7.55 | $7.59 | 39 588 |
| Jun 15, 2023 | $7.73 | $7.97 | $7.73 | $7.85 | 35 946 |
| Jun 14, 2023 | $7.99 | $8.04 | $7.68 | $7.68 | 44 891 |
| Jun 13, 2023 | $7.71 | $7.98 | $7.67 | $7.91 | 68 594 |
| Jun 12, 2023 | $7.41 | $7.78 | $7.35 | $7.70 | 68 268 |
| Jun 09, 2023 | $7.35 | $7.56 | $7.30 | $7.36 | 34 770 |
| Jun 08, 2023 | $7.39 | $7.60 | $7.17 | $7.41 | 55 096 |
| Jun 07, 2023 | $7.26 | $7.49 | $7.22 | $7.37 | 70 533 |
| Jun 06, 2023 | $7.10 | $7.48 | $7.06 | $7.33 | 74 702 |
| Jun 05, 2023 | $7.07 | $7.10 | $6.76 | $7.07 | 62 834 |
| Jun 02, 2023 | $6.67 | $7.07 | $6.57 | $7.01 | 81 289 |
| Jun 01, 2023 | $6.38 | $6.63 | $6.35 | $6.55 | 20 542 |
