MFIN - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20196.556.636.056.066.0676,732
Mar 21, 20196.466.606.316.556.5566,500
Mar 20, 20196.146.536.116.456.4544,300
Mar 19, 20195.996.375.996.106.1064,200
Mar 18, 20196.186.235.996.056.0594,300
Mar 15, 20196.126.326.126.216.2161,100
Mar 14, 20196.616.615.966.236.23142,800
Mar 13, 20196.526.606.406.576.5741,500
Mar 12, 20196.676.676.396.526.5230,400
Mar 11, 20196.536.696.506.606.6041,700
Mar 08, 20196.836.906.446.546.54106,000
Mar 07, 20196.926.946.746.886.8835,400
Mar 06, 20196.977.106.886.886.8884,200
Mar 05, 20196.847.126.667.057.05171,800
Mar 04, 20197.177.176.606.896.89189,900
Mar 01, 20197.047.296.986.986.98198,700
Feb 28, 20196.817.216.797.097.09635,400
Feb 27, 20196.946.946.476.556.55273,600
Feb 26, 20196.506.946.466.946.94411,700
Feb 25, 20196.396.656.266.526.52133,800
Feb 22, 20196.046.606.046.376.37189,500
Feb 21, 20195.966.035.745.925.9279,700
Feb 20, 20195.716.005.685.805.80113,800
Feb 19, 20195.585.805.585.705.7056,700
Feb 15, 20195.555.715.505.645.64112,200
Feb 14, 20195.655.675.565.565.5613,200
Feb 13, 20195.505.735.485.665.6645,600
Feb 12, 20195.395.585.365.495.49110,600
Feb 11, 20195.455.495.285.425.4222,700
Feb 08, 20195.385.605.355.425.4245,400
Feb 07, 20195.225.365.225.335.3336,300
Feb 06, 20195.395.395.295.305.3010,900
Feb 05, 20195.555.675.235.295.29130,600
Feb 04, 20195.755.755.375.485.4830,000
Feb 01, 20195.345.805.255.705.7091,100
Jan 31, 20195.255.395.205.295.2975,100
Jan 30, 20195.305.335.215.285.2848,000
Jan 29, 20195.225.385.215.255.2535,200
Jan 28, 20195.305.385.165.215.2178,000
Jan 25, 20195.385.385.255.305.3026,000
Jan 24, 20195.105.255.105.255.2599,000
Jan 23, 20195.015.144.965.075.0721,600
Jan 22, 20195.225.444.795.115.11170,400
Jan 18, 20195.475.495.065.215.2190,200
Jan 17, 20195.175.505.025.285.28110,100
Jan 16, 20195.135.304.995.105.1079,300
Jan 15, 20195.075.304.935.205.2088,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...