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

Medallion Financial Corp. - Common Stock (MFIN)

9.7200
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 22nd, 4:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/20269.769.829.569.7261,5159.72
7/20/20269.9210.099.769.7929,8099.79
7/17/202610.1810.259.929.9532,1019.95
7/16/202610.0410.3310.0410.2342,27310.23
7/15/20269.9710.209.9310.0636,79910.06
7/14/202610.0210.159.879.9735,6009.97
7/13/202610.0210.129.909.9826,2439.98
7/10/202610.0410.099.8510.0031,47510.00
7/09/20269.8210.019.829.9741,3459.97
7/08/20269.8710.379.829.8332,3659.83
7/07/202610.0910.389.889.9427,1449.94
7/06/202610.0810.169.9810.0438,49310.04
7/02/202610.3510.3910.0210.1235,40210.12
7/01/202610.2910.3810.0110.3495,45010.34
6/30/202610.2610.3210.1510.21112,85010.21
6/29/202610.2310.309.9910.3096,36210.30
6/26/202610.0010.459.9110.30532,07610.30
6/25/20269.9910.009.899.9737,3209.97
6/24/20269.6110.159.499.95132,4329.95
6/23/20269.409.809.409.6680,6169.66
6/22/20269.539.629.369.3835,5159.38
6/18/20269.599.699.389.5381,7919.53
6/17/20269.899.939.479.5275,2209.52
6/16/20269.9010.099.829.87547,1789.87
6/15/20269.829.929.769.8561,5679.85
6/12/20269.719.959.719.8161,2069.81
6/11/20269.9510.199.759.81106,8829.81
6/10/20269.689.959.689.90480,4399.90
6/09/20269.619.859.619.6362,6549.63
6/08/20269.599.759.579.6438,9549.64
6/05/20269.639.709.549.5659,2409.56
6/04/20269.569.809.569.6347,7799.63
6/03/20269.709.779.559.5742,3989.57
6/02/20269.719.909.719.8242,6229.82
6/01/20269.749.909.609.8577,5989.85
5/29/20260.009.869.579.7385,1399.73
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
5/08/20269.569.819.549.6657,9069.52
5/07/20269.499.659.499.56139,5669.42
5/06/20269.289.509.289.4163,1369.27
5/05/20269.329.509.259.27115,5369.14
5/04/20268.869.318.869.2183,9149.08
5/01/20269.199.358.858.8634,6908.73
4/30/20269.179.659.159.1686,7609.03
4/29/20269.269.509.269.2623,6349.13
4/28/20269.499.619.419.4125,4129.27
4/27/20269.329.599.259.4932,8659.35
4/24/20269.369.679.199.4028,7969.26
4/23/20269.579.629.369.4266,2159.28
4/22/20269.4810.029.359.5973,1629.45