MFIN - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20195.075.304.935.205.2082,131
Jan 14, 20194.925.204.925.095.0974,100
Jan 11, 20195.325.485.155.195.19136,500
Jan 10, 20195.245.325.125.145.1415,600
Jan 09, 20194.735.354.735.195.1951,900
Jan 08, 20195.195.304.845.125.12174,200
Jan 07, 20194.905.204.805.095.0969,300
Jan 04, 20194.784.974.724.944.9450,400
Jan 03, 20194.754.784.584.594.5929,000
Jan 02, 20194.754.834.534.774.7755,100
Dec 31, 20184.604.794.504.694.6998,200
Dec 28, 20184.354.624.314.604.60116,200
Dec 27, 20184.294.474.114.324.3273,900
Dec 26, 20184.494.524.244.424.4266,400
Dec 24, 20184.494.494.074.164.16107,800
Dec 21, 20184.604.824.354.564.56189,100
Dec 20, 20184.404.684.184.614.61185,400
Dec 19, 20184.734.784.354.404.40147,600
Dec 18, 20184.955.024.664.674.67182,400
Dec 17, 20185.585.694.804.884.88240,600
Dec 14, 20185.655.745.425.665.6677,000
Dec 13, 20185.645.805.625.665.6671,600
Dec 12, 20185.645.785.645.715.7174,800
Dec 11, 20185.785.885.555.625.6279,300
Dec 10, 20185.575.995.465.775.7780,200
Dec 07, 20185.685.795.585.605.6074,800
Dec 06, 20185.725.755.425.655.6583,600
Dec 04, 20185.906.035.675.755.75164,400
Dec 03, 20185.966.095.875.975.9768,900
Nov 30, 20185.966.075.965.985.9836,400
Nov 29, 20185.956.055.915.995.9976,500
Nov 28, 20185.716.095.665.875.8786,400
Nov 27, 20185.866.045.705.705.7068,000
Nov 26, 20185.866.095.865.935.9385,600
Nov 23, 20185.765.875.765.865.8617,700
Nov 21, 20185.665.965.625.775.7746,900
Nov 20, 20185.845.885.605.645.6469,400
Nov 19, 20186.086.225.885.915.9189,100
Nov 16, 20186.206.296.006.136.13101,500
Nov 15, 20186.726.726.226.246.2487,500
Nov 14, 20186.416.676.406.546.54105,100
Nov 13, 20186.827.006.056.406.40176,000
Nov 12, 20186.887.156.676.766.7666,700
Nov 09, 20187.047.086.917.047.0445,100
Nov 08, 20187.017.196.967.037.0355,300
Nov 07, 20187.017.186.977.047.04127,800
Nov 06, 20186.927.176.927.047.0482,300
Nov 05, 20187.137.136.946.996.9953,700
Nov 02, 20186.827.256.787.207.20120,200
Nov 01, 20186.746.876.746.806.8067,300
Oct 31, 20186.367.006.366.806.80171,100
Oct 30, 20186.356.466.316.376.3751,200
Oct 29, 20186.276.636.276.416.4160,000
Oct 26, 20186.366.446.116.286.28118,200
Oct 25, 20186.356.506.226.356.35136,100
Oct 24, 20186.446.606.376.396.3983,300
Oct 23, 20186.706.756.306.506.50158,700
Oct 22, 20186.946.976.786.816.8159,900
Oct 19, 20187.017.116.826.976.9728,100
Oct 18, 20187.087.166.927.037.0364,100
Oct 17, 20187.067.227.007.087.0884,500
Oct 16, 20186.847.196.807.147.1486,700
Oct 15, 20186.917.206.696.856.85107,000
Oct 12, 20186.706.936.696.906.90135,700
Oct 11, 20186.756.876.506.566.56101,400
Oct 10, 20187.107.206.626.786.78210,200
Oct 09, 20187.147.257.057.177.17149,900
Oct 08, 20187.247.246.807.147.14224,400
Oct 05, 20186.987.246.957.237.23309,800
Oct 04, 20186.656.986.596.946.94144,400
Oct 03, 20186.606.696.536.646.6456,200
Oct 02, 20186.526.566.466.526.5268,000
Oct 01, 20186.626.686.456.576.5749,700
Sep 28, 20186.636.696.496.656.6546,500
Sep 27, 20186.686.696.626.686.6828,300
Sep 26, 20186.636.736.516.676.6733,000
Sep 25, 20186.786.796.546.676.6736,100
Sep 24, 20186.756.756.706.736.7338,100
Sep 21, 20186.756.816.706.706.7035,100
Sep 20, 20186.806.836.736.806.8062,600
Sep 19, 20186.536.906.536.836.83219,800
Sep 18, 20186.536.696.416.586.5867,800
Sep 17, 20186.626.626.486.526.5286,900
Sep 14, 20186.376.556.306.556.55308,300
Sep 13, 20186.096.306.096.286.28142,300
Sep 12, 20186.046.105.886.046.04123,900
Sep 11, 20186.066.185.976.056.0573,000
Sep 10, 20186.156.165.986.116.1148,900
Sep 07, 20186.306.306.096.166.1661,500
Sep 06, 20186.406.506.086.136.1384,300
Sep 05, 20186.726.756.306.386.38102,700
Sep 04, 20186.606.846.556.696.69187,500
Aug 31, 20186.526.596.386.556.55182,600
Aug 30, 20186.396.566.296.536.53310,100
Aug 29, 20185.986.395.956.346.34489,200
Aug 28, 20185.765.865.745.815.81158,300
Aug 27, 20185.675.865.675.805.80227,800
Aug 24, 20185.705.745.685.695.6953,700
Aug 23, 20185.715.715.655.705.7069,400
Aug 22, 20185.805.885.665.695.69127,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...