MFIN - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20237.107.467.257.427.426,189
Jun 06, 20237.107.487.057.337.3374,700
Jun 05, 20237.077.106.737.077.0762,800
Jun 02, 20236.677.076.577.017.0181,600
Jun 01, 20236.386.636.306.556.5520,600
May 31, 20236.406.806.346.346.3480,100
May 30, 20236.386.556.306.366.3648,700
May 26, 20236.636.636.176.336.3328,400
May 25, 20236.256.466.176.176.1719,400
May 24, 20236.376.426.256.306.3027,700
May 23, 20236.496.686.376.396.3925,100
May 22, 20236.686.766.516.596.5937,600
May 19, 20236.656.756.586.686.6838,200
May 18, 20236.876.946.526.716.7133,300
May 17, 20236.746.856.446.806.8073,300
May 16, 20236.456.556.366.376.3736,100
May 15, 20236.506.686.446.536.5365,100
May 12, 20236.736.866.486.646.6421,100
May 12, 20230.08 Dividend
May 11, 20236.746.886.736.806.7247,400
May 10, 20237.037.076.706.866.7878,500
May 09, 20236.807.056.647.046.96116,900
May 08, 20236.287.016.286.746.66151,000
May 05, 20235.956.245.916.126.0567,000
May 04, 20236.066.425.755.775.7079,800
May 03, 20236.376.816.036.156.08126,100
May 02, 20236.476.475.646.286.21111,400
May 01, 20236.806.956.266.266.19128,900
Apr 28, 20236.166.495.815.945.87105,000
Apr 27, 20236.086.536.086.166.097,300
Apr 26, 20236.166.325.856.086.0144,200
Apr 25, 20236.476.836.086.116.0473,000
Apr 24, 20236.486.846.426.526.4417,000
Apr 21, 20236.546.776.386.426.3436,500
Apr 20, 20236.706.786.406.656.5730,600
Apr 19, 20236.516.796.516.676.5930,800
Apr 18, 20236.606.726.356.526.4487,800
Apr 17, 20236.796.796.616.616.5341,200
Apr 14, 20236.736.926.666.776.6952,700
Apr 13, 20236.776.926.656.656.5748,300
Apr 12, 20236.836.956.706.776.6956,000
Apr 11, 20237.057.276.816.856.7758,600
Apr 10, 20236.837.146.807.006.9245,500
Apr 06, 20236.737.216.736.836.7513,000
Apr 05, 20236.806.986.676.716.6378,900
Apr 04, 20237.157.256.806.816.7365,500
Apr 03, 20237.247.446.937.066.98138,700
Mar 31, 20237.657.767.547.677.5831,700
Mar 30, 20237.627.797.617.697.6032,300
Mar 29, 20237.667.857.537.687.5942,400
Mar 28, 20237.697.767.627.707.6149,800
Mar 27, 20237.537.817.537.647.5523,700
Mar 24, 20237.667.857.167.607.5126,000
Mar 23, 20237.898.007.647.657.5623,200
Mar 22, 20238.108.107.787.867.7743,400
Mar 21, 20237.768.137.557.997.9060,000
Mar 20, 20237.557.877.447.677.5885,600
Mar 17, 20237.598.047.217.397.30133,100
Mar 16, 20237.427.817.427.587.4925,000
Mar 15, 20237.838.007.397.567.4736,200
Mar 14, 20238.138.267.918.067.9766,200
Mar 14, 20230.08 Dividend
Mar 13, 20238.068.207.808.017.8479,900
Mar 10, 20238.218.407.928.248.0656,600
Mar 09, 20238.658.658.298.298.1136,800
Mar 08, 20238.738.768.488.528.34101,100
Mar 07, 20238.588.898.398.468.2835,200
Mar 06, 20238.488.778.378.688.4961,100
Mar 03, 20238.538.608.328.478.2933,900
Mar 02, 20238.418.648.348.508.3239,900
Mar 01, 20238.428.658.408.498.3164,500
Feb 28, 20238.358.568.038.458.27131,500
Feb 27, 20238.088.157.768.007.83142,600
Feb 24, 20238.158.308.008.107.9291,900
Feb 23, 20238.258.257.958.157.9786,000
Feb 22, 20237.957.957.517.717.5423,800
Feb 21, 20237.858.387.757.787.6133,100
Feb 17, 20238.068.237.887.937.7628,700
Feb 16, 20238.508.508.068.087.9125,900
Feb 15, 20238.798.808.508.508.3211,700
Feb 14, 20238.708.988.708.798.6028,600
Feb 13, 20238.808.858.738.848.6516,800
Feb 10, 20238.768.898.658.808.6125,100
Feb 09, 20238.958.968.758.808.6130,400
Feb 08, 20238.919.138.908.978.789,000
Feb 07, 20238.949.218.889.219.0127,600
Feb 06, 20238.999.098.819.038.8315,300
Feb 03, 20238.999.078.708.928.7322,100
Feb 02, 20239.199.358.868.978.7854,600
Feb 01, 20238.509.298.429.168.9690,200
Jan 31, 20238.368.778.368.548.36208,600
Jan 30, 20238.128.447.998.368.1827,300
Jan 27, 20238.008.187.948.097.9189,300
Jan 26, 20238.148.157.887.947.7749,200
Jan 25, 20238.108.177.978.157.9733,000
Jan 24, 20238.098.187.818.087.9127,300
Jan 23, 20238.018.157.808.077.9043,200
Jan 20, 20237.988.117.747.947.7786,500
Jan 19, 20237.858.027.727.917.7420,900
Jan 18, 20237.708.167.698.017.84122,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...