Medallion Financial Corp. (MFIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 7.43 | 7.90 | 7.38 | 7.76 | 7.76 | 55,901 |
| Apr 30, 2024 | 7.87 | 7.89 | 7.34 | 7.36 | 7.36 | 105,500 |
| Apr 29, 2024 | 7.95 | 8.03 | 7.84 | 7.85 | 7.85 | 51,700 |
| Apr 26, 2024 | 7.96 | 7.98 | 7.80 | 7.91 | 7.91 | 39,700 |
| Apr 25, 2024 | 8.12 | 8.12 | 7.82 | 8.02 | 8.02 | 51,100 |
| Apr 24, 2024 | 8.10 | 8.32 | 8.03 | 8.28 | 8.28 | 48,300 |
| Apr 23, 2024 | 7.70 | 8.22 | 7.70 | 8.16 | 8.16 | 108,400 |
| Apr 22, 2024 | 7.75 | 7.92 | 7.62 | 7.63 | 7.63 | 330,900 |
| Apr 19, 2024 | 7.82 | 7.90 | 7.70 | 7.79 | 7.79 | 31,700 |
| Apr 18, 2024 | 7.76 | 7.97 | 7.69 | 7.88 | 7.88 | 108,800 |
| Apr 17, 2024 | 7.80 | 7.90 | 7.73 | 7.73 | 7.73 | 19,500 |
| Apr 16, 2024 | 7.67 | 7.96 | 7.55 | 7.81 | 7.81 | 94,600 |
| Apr 15, 2024 | 7.67 | 7.82 | 7.56 | 7.74 | 7.74 | 66,700 |
| Apr 12, 2024 | 7.85 | 7.85 | 7.55 | 7.73 | 7.73 | 42,100 |
| Apr 11, 2024 | 7.62 | 7.87 | 7.59 | 7.82 | 7.82 | 47,100 |
| Apr 10, 2024 | 7.92 | 7.99 | 7.43 | 7.54 | 7.54 | 152,300 |
| Apr 09, 2024 | 7.84 | 8.00 | 7.71 | 8.00 | 8.00 | 90,600 |
| Apr 08, 2024 | 8.00 | 8.00 | 7.73 | 7.77 | 7.77 | 90,600 |
| Apr 05, 2024 | 7.92 | 8.06 | 7.92 | 7.99 | 7.99 | 36,400 |
| Apr 04, 2024 | 8.06 | 8.23 | 7.92 | 7.92 | 7.92 | 48,600 |
| Apr 03, 2024 | 7.99 | 8.09 | 7.88 | 8.01 | 8.01 | 33,500 |
| Apr 02, 2024 | 8.01 | 8.23 | 7.89 | 7.95 | 7.95 | 77,200 |
| Apr 01, 2024 | 7.99 | 8.11 | 7.77 | 8.07 | 8.07 | 88,400 |
| Mar 28, 2024 | 7.92 | 7.98 | 7.83 | 7.91 | 7.91 | 57,600 |
| Mar 27, 2024 | 7.77 | 7.94 | 7.62 | 7.87 | 7.87 | 45,300 |
| Mar 26, 2024 | 7.80 | 7.86 | 7.73 | 7.77 | 7.77 | 55,300 |
| Mar 25, 2024 | 7.67 | 7.79 | 7.67 | 7.79 | 7.79 | 48,100 |
| Mar 22, 2024 | 7.81 | 7.92 | 7.67 | 7.72 | 7.72 | 323,100 |
| Mar 21, 2024 | 7.57 | 7.87 | 7.57 | 7.87 | 7.87 | 86,000 |
| Mar 20, 2024 | 7.31 | 7.75 | 7.30 | 7.75 | 7.75 | 110,000 |
| Mar 19, 2024 | 7.33 | 7.38 | 7.05 | 7.30 | 7.30 | 224,300 |
| Mar 18, 2024 | 7.59 | 7.79 | 7.40 | 7.51 | 7.51 | 52,700 |
| Mar 15, 2024 | 7.85 | 8.01 | 7.42 | 7.66 | 7.66 | 219,400 |
| Mar 14, 2024 | 7.82 | 7.96 | 7.63 | 7.83 | 7.83 | 106,300 |
| Mar 14, 2024 | 0.1 Dividend | |||||
| Mar 13, 2024 | 7.93 | 8.07 | 7.81 | 7.92 | 7.82 | 76,100 |
| Mar 12, 2024 | 7.76 | 7.96 | 7.66 | 7.87 | 7.77 | 122,400 |
| Mar 11, 2024 | 8.05 | 8.05 | 7.34 | 7.76 | 7.66 | 185,700 |
| Mar 08, 2024 | 8.38 | 8.56 | 8.05 | 8.09 | 7.99 | 108,600 |
| Mar 07, 2024 | 8.46 | 8.55 | 8.11 | 8.40 | 8.29 | 76,000 |
| Mar 06, 2024 | 8.18 | 8.57 | 8.16 | 8.37 | 8.26 | 150,100 |
| Mar 05, 2024 | 8.20 | 8.42 | 8.12 | 8.14 | 8.04 | 68,300 |
| Mar 04, 2024 | 8.02 | 8.31 | 8.02 | 8.18 | 8.08 | 87,600 |
| Mar 01, 2024 | 7.69 | 8.09 | 7.54 | 7.98 | 7.88 | 108,900 |
| Feb 29, 2024 | 7.53 | 7.97 | 7.53 | 7.73 | 7.63 | 104,700 |
| Feb 28, 2024 | 7.83 | 7.83 | 7.43 | 7.55 | 7.45 | 125,600 |
| Feb 27, 2024 | 7.99 | 8.07 | 7.85 | 7.90 | 7.80 | 118,700 |
| Feb 26, 2024 | 8.40 | 8.58 | 8.01 | 8.07 | 7.97 | 154,600 |
| Feb 23, 2024 | 8.16 | 8.48 | 8.00 | 8.39 | 8.28 | 121,200 |
| Feb 22, 2024 | 8.05 | 8.25 | 8.00 | 8.03 | 7.93 | 138,400 |
| Feb 21, 2024 | 9.70 | 9.70 | 6.92 | 8.01 | 7.91 | 1,179,000 |
| Feb 20, 2024 | 9.00 | 9.96 | 8.96 | 9.80 | 9.68 | 156,000 |
| Feb 16, 2024 | 9.24 | 9.30 | 8.74 | 8.97 | 8.86 | 161,000 |
| Feb 15, 2024 | 9.60 | 9.71 | 9.31 | 9.35 | 9.23 | 56,600 |
| Feb 14, 2024 | 9.57 | 9.67 | 9.50 | 9.62 | 9.50 | 27,300 |
| Feb 13, 2024 | 9.73 | 9.73 | 9.18 | 9.35 | 9.23 | 71,700 |
| Feb 12, 2024 | 9.97 | 10.06 | 9.83 | 9.83 | 9.71 | 62,300 |
| Feb 09, 2024 | 9.98 | 10.07 | 9.90 | 9.99 | 9.86 | 52,700 |
| Feb 08, 2024 | 9.88 | 10.12 | 9.78 | 10.06 | 9.93 | 40,200 |
| Feb 07, 2024 | 10.13 | 10.13 | 9.82 | 9.83 | 9.71 | 56,500 |
| Feb 06, 2024 | 9.87 | 10.10 | 9.80 | 10.09 | 9.96 | 68,000 |
| Feb 05, 2024 | 10.02 | 10.05 | 9.84 | 9.93 | 9.80 | 46,400 |
| Feb 02, 2024 | 10.07 | 10.07 | 9.90 | 10.04 | 9.91 | 30,700 |
| Feb 01, 2024 | 10.10 | 10.14 | 9.59 | 10.14 | 10.01 | 118,000 |
| Jan 31, 2024 | 9.83 | 10.09 | 9.83 | 10.07 | 9.94 | 102,300 |
| Jan 30, 2024 | 9.83 | 9.86 | 9.51 | 9.83 | 9.71 | 47,900 |
| Jan 29, 2024 | 9.95 | 9.97 | 9.65 | 9.83 | 9.71 | 60,100 |
| Jan 26, 2024 | 10.07 | 10.09 | 10.00 | 10.05 | 9.92 | 27,700 |
| Jan 25, 2024 | 10.05 | 10.10 | 9.93 | 10.03 | 9.90 | 28,000 |
| Jan 24, 2024 | 9.88 | 9.95 | 9.87 | 9.92 | 9.79 | 25,200 |
| Jan 23, 2024 | 10.06 | 10.06 | 9.77 | 9.85 | 9.73 | 56,400 |
| Jan 22, 2024 | 9.83 | 10.10 | 9.83 | 10.03 | 9.90 | 69,100 |
| Jan 19, 2024 | 9.87 | 9.94 | 9.80 | 9.83 | 9.71 | 36,800 |
| Jan 18, 2024 | 9.72 | 9.84 | 9.65 | 9.84 | 9.72 | 60,500 |
| Jan 17, 2024 | 9.58 | 9.69 | 9.51 | 9.69 | 9.57 | 43,100 |
| Jan 16, 2024 | 9.91 | 9.96 | 9.61 | 9.67 | 9.55 | 59,800 |
| Jan 12, 2024 | 9.99 | 10.02 | 9.87 | 9.91 | 9.78 | 39,100 |
| Jan 11, 2024 | 9.88 | 9.97 | 9.70 | 9.93 | 9.80 | 34,600 |
| Jan 10, 2024 | 9.76 | 9.96 | 9.76 | 9.94 | 9.81 | 51,400 |
| Jan 09, 2024 | 9.90 | 9.92 | 9.54 | 9.81 | 9.69 | 54,400 |
| Jan 08, 2024 | 9.94 | 10.10 | 9.93 | 9.98 | 9.85 | 36,600 |
| Jan 05, 2024 | 10.00 | 10.12 | 9.91 | 9.93 | 9.80 | 151,300 |
| Jan 04, 2024 | 9.91 | 10.01 | 9.90 | 9.94 | 9.81 | 54,400 |
| Jan 03, 2024 | 9.90 | 10.04 | 9.87 | 9.92 | 9.79 | 128,000 |
| Jan 02, 2024 | 9.82 | 9.91 | 9.75 | 9.91 | 9.78 | 105,400 |
| Dec 29, 2023 | 9.93 | 9.94 | 9.75 | 9.85 | 9.73 | 30,400 |
| Dec 28, 2023 | 10.05 | 10.10 | 9.85 | 9.97 | 9.84 | 55,600 |
| Dec 27, 2023 | 10.03 | 10.09 | 9.93 | 10.07 | 9.94 | 67,800 |
| Dec 26, 2023 | 9.73 | 10.04 | 9.73 | 10.02 | 9.89 | 135,100 |
| Dec 22, 2023 | 9.71 | 9.81 | 9.65 | 9.80 | 9.68 | 32,300 |
| Dec 21, 2023 | 9.80 | 9.81 | 9.61 | 9.77 | 9.65 | 47,500 |
| Dec 20, 2023 | 9.69 | 9.92 | 9.58 | 9.73 | 9.61 | 80,900 |
| Dec 19, 2023 | 9.53 | 9.70 | 9.53 | 9.70 | 9.58 | 94,300 |
| Dec 18, 2023 | 9.44 | 9.64 | 9.38 | 9.45 | 9.33 | 49,800 |
| Dec 15, 2023 | 9.39 | 9.50 | 9.11 | 9.44 | 9.32 | 102,900 |
| Dec 14, 2023 | 9.40 | 9.40 | 9.15 | 9.37 | 9.25 | 109,100 |
| Dec 13, 2023 | 9.34 | 9.40 | 9.11 | 9.38 | 9.26 | 125,500 |
| Dec 12, 2023 | 9.33 | 9.44 | 9.29 | 9.30 | 9.18 | 37,800 |
| Dec 11, 2023 | 9.32 | 9.48 | 9.32 | 9.40 | 9.28 | 30,800 |
| Dec 08, 2023 | 9.34 | 9.57 | 9.34 | 9.51 | 9.39 | 25,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.