Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Medallion Financial Corp. - Common Stock (MFIN)

9.7300
+0.0600 (0.62%)
NASDAQ· Last Trade: May 29th, 7:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Medallion Financial Corp. - Common Stock (MFIN)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20269.599.869.579.7385,1399.73
5/28/20269.549.709.459.6738,8339.67
5/27/20269.619.739.489.5928,4499.59
5/26/20269.379.759.379.5954,9069.59
5/22/20269.559.559.279.4328,6329.43
5/21/20269.469.649.259.5252,4349.52
5/20/20269.309.689.269.4555,4349.45
5/19/20269.559.799.299.3248,4359.32
5/18/20269.579.759.429.6363,8489.63
5/15/20269.559.699.399.53116,7289.53
5/14/20269.469.739.469.6847,1659.68
5/13/20269.199.399.199.3754,4619.37
5/12/20269.339.339.119.2875,5429.28
5/11/20269.279.599.279.3848,7849.38
5/08/20269.569.819.549.6657,9069.66
5/07/20269.499.659.499.56139,5669.56
5/06/20269.289.509.289.4163,1369.41
5/05/20269.329.509.259.27115,5369.27
5/04/20268.869.318.869.2183,9149.21
5/01/20269.199.358.858.8634,6908.86
4/30/20269.179.659.159.1686,7609.16
4/29/20269.269.509.269.2623,6349.26
4/28/20269.499.619.419.4125,4129.41
4/27/20269.329.599.259.4932,8659.49
4/24/20269.369.679.199.4028,7969.40
4/23/20269.579.629.369.4266,2159.42
4/22/20269.4810.029.359.5973,1629.59
4/21/20269.379.509.379.4226,0239.42
4/20/20269.469.619.299.45129,6329.45
4/17/20269.5210.009.309.5463,0449.54
4/16/20269.179.449.179.4248,8759.42
4/15/20269.079.278.989.2245,2769.22
4/14/20268.969.198.939.1233,1029.12
4/13/20268.839.048.839.0233,7209.02
4/10/20268.748.878.678.83182,8198.83
4/09/20268.798.998.578.9624,2718.96
4/08/20268.798.938.708.8848,5908.88
4/07/20268.498.618.398.5133,3358.51
4/06/20268.418.648.248.5722,6168.57
4/02/20268.328.678.238.4735,3398.47
4/01/20268.628.798.458.4525,5738.45
3/31/20268.638.858.308.5660,5758.56
3/30/20268.088.557.858.46109,6168.46
3/27/20268.358.378.008.0162,7598.01
3/26/20268.408.528.338.4338,6618.43
3/25/20268.598.688.308.4940,5588.49
3/24/20268.628.928.258.4772,8758.47
3/23/20268.578.828.398.7469,5488.74
3/20/20268.568.688.288.37129,7858.37
3/19/20268.768.858.438.52157,9118.52
3/18/20269.249.298.818.86106,1978.74
3/17/20269.409.529.259.2856,0969.15
3/16/20269.449.459.269.4038,4559.27
3/13/20269.439.469.199.3557,7999.22
3/12/20269.459.579.339.3434,7419.21
3/11/20269.579.629.429.4926,1049.36
3/10/20269.409.759.379.5947,3949.46
3/09/20269.739.739.339.4985,1089.36
3/06/20269.959.959.619.8368,6249.70
3/05/202610.0710.119.899.96108,6559.83
3/04/202610.2110.4010.1110.1141,6489.97
3/03/202610.1610.3810.0710.1628,08010.02
3/02/202610.0510.8010.0510.43143,35610.29