MFIN - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20196.636.706.256.406.40107,700
May 21, 20196.986.986.206.726.72257,300
May 20, 20197.227.256.857.047.04181,200
May 17, 20197.357.407.257.287.2837,700
May 16, 20197.417.477.317.357.3535,900
May 15, 20197.417.477.357.377.37120,900
May 14, 20197.597.647.407.477.4749,500
May 13, 20197.637.727.527.527.5296,400
May 10, 20197.497.807.227.767.76145,700
May 09, 20197.417.657.277.607.6089,500
May 08, 20197.547.607.417.587.58132,000
May 07, 20197.317.657.037.427.42368,400
May 06, 20197.157.407.157.357.3581,000
May 03, 20197.057.377.017.377.37136,300
May 02, 20196.867.036.857.017.0193,700
May 01, 20196.906.966.756.906.9055,700
Apr 30, 20196.826.896.466.816.8175,300
Apr 29, 20196.636.866.506.836.8342,400
Apr 26, 20196.466.706.466.636.6318,400
Apr 25, 20196.866.866.306.406.4053,500
Apr 24, 20196.766.856.766.786.7822,100
Apr 23, 20196.776.936.776.806.8038,900
Apr 22, 20196.756.896.756.846.8470,300
Apr 18, 20196.917.006.806.856.8532,500
Apr 17, 20197.007.016.916.926.9247,000
Apr 16, 20197.007.096.967.027.0257,800
Apr 15, 20196.937.026.837.027.02113,000
Apr 12, 20196.876.986.796.886.8857,800
Apr 11, 20196.776.966.726.856.8545,300
Apr 10, 20196.906.996.896.996.9946,500
Apr 09, 20196.936.996.936.996.9933,400
Apr 08, 20196.907.006.906.986.9854,800
Apr 05, 20196.947.006.916.946.9440,100
Apr 04, 20196.967.046.916.946.9453,500
Apr 03, 20196.967.006.856.956.9542,600
Apr 02, 20197.027.056.836.976.9775,600
Apr 01, 20196.997.056.807.037.03121,300
Mar 29, 20196.646.966.646.906.9072,900
Mar 28, 20196.586.876.546.866.8659,200
Mar 27, 20196.786.866.406.676.6739,300
Mar 26, 20196.666.806.466.776.7796,100
Mar 25, 20196.076.446.006.416.4151,200
Mar 22, 20196.556.636.056.076.0776,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...