U.S. markets open in 1 hour 12 minutes

Medallion Financial Corp. (MFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5200+0.2000 (+8.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20202.31002.55002.31002.52002.520045,400
Oct 28, 20202.36002.37002.31002.32002.320024,300
Oct 27, 20202.65002.65002.36002.38002.380019,000
Oct 26, 20202.47002.51002.40002.43002.430012,100
Oct 23, 20202.57002.57002.52002.55002.55006,600
Oct 22, 20202.43002.59002.43002.52002.520048,000
Oct 21, 20202.70002.75002.41002.45002.4500116,800
Oct 20, 20202.43002.65002.39002.60002.600060,500
Oct 19, 20202.43002.47002.38002.40002.400018,100
Oct 16, 20202.49002.50002.43002.47002.470035,400
Oct 15, 20202.50002.50002.46002.48002.480013,600
Oct 14, 20202.51002.58002.51002.52002.520014,200
Oct 13, 20202.61002.66002.51002.52002.520059,300
Oct 12, 20202.62002.65002.57002.61002.610025,900
Oct 09, 20202.60002.65002.55002.63002.630025,800
Oct 08, 20202.55002.66002.53002.66002.660042,000
Oct 07, 20202.52002.58002.51002.54002.540030,500
Oct 06, 20202.59002.62002.52002.55002.550015,900
Oct 05, 20202.36002.68002.36002.59002.590049,700
Oct 02, 20202.52002.56002.36002.56002.5600104,200
Oct 01, 20202.51002.64002.50002.61002.610049,700
Sep 30, 20202.54002.55002.41002.50002.500041,600
Sep 29, 20202.49002.58002.45002.52002.520019,800
Sep 28, 20202.52002.56002.49002.49002.490017,500
Sep 25, 20202.44002.59002.44002.52002.520012,800
Sep 24, 20202.61002.61002.44002.49002.490030,100
Sep 23, 20202.65002.70002.56002.57002.570022,600
Sep 22, 20202.52002.67002.52002.62002.620031,900
Sep 21, 20202.67002.76002.46002.52002.520059,000
Sep 18, 20202.71002.80002.63002.69002.690057,000
Sep 17, 20202.70002.94002.63002.73002.7300122,700
Sep 16, 20202.68003.07002.60002.79002.7900213,800
Sep 15, 20202.66002.69002.65002.68002.680070,500
Sep 14, 20202.69002.73002.60002.65002.650071,500
Sep 11, 20202.73002.80002.66002.71002.710036,200
Sep 10, 20202.86002.86002.66002.80002.800080,800
Sep 09, 20202.65002.84002.65002.83002.830057,700
Sep 08, 20202.88002.91002.68002.71002.710044,300
Sep 04, 20202.98002.98002.85002.95002.950040,100
Sep 03, 20202.84002.98002.81002.98002.980049,900
Sep 02, 20202.75002.99002.72002.99002.9900175,400
Sep 01, 20202.69002.79002.69002.77002.770055,400
Aug 31, 20202.89002.99002.66002.71002.710088,400
Aug 28, 20202.61003.09002.61002.89002.8900204,500
Aug 27, 20202.68002.73002.52002.58002.580054,900
Aug 26, 20202.76002.76002.65002.69002.690039,900
Aug 25, 20202.78002.84002.76002.76002.760039,800
Aug 24, 20202.93002.98002.59002.77002.7700146,700
Aug 21, 20202.96003.02002.88002.93002.930052,000
Aug 20, 20203.14003.14002.76003.00003.0000208,600
Aug 19, 20203.29003.29003.13003.17003.170023,600
Aug 18, 20203.33003.35003.27003.29003.290029,800
Aug 17, 20203.38003.39003.30003.36003.360035,700
Aug 14, 20203.30003.41003.30003.39003.390037,200
Aug 13, 20203.35003.43003.30003.35003.350034,700
Aug 12, 20203.28003.54003.09003.34003.340070,000
Aug 11, 20203.22003.40003.21003.24003.2400107,800
Aug 10, 20203.14003.20003.08003.20003.200035,200
Aug 07, 20203.11003.18003.00003.14003.140038,200
Aug 06, 20203.14003.30003.08003.11003.1100117,400
Aug 05, 20203.10003.18003.02003.15003.150092,200
Aug 04, 20203.22003.32003.10003.13003.130091,400
Aug 03, 20203.29003.34003.21003.29003.290051,900
Jul 31, 20203.16003.32003.12003.29003.290050,200
Jul 30, 20203.20003.25003.14003.17003.170059,500
Jul 29, 20203.31003.35003.20003.27003.270062,800
Jul 28, 20203.34003.35003.27003.31003.310056,900
Jul 27, 20203.18003.35003.10003.35003.350093,000
Jul 24, 20203.16003.24003.11003.14003.140017,500
Jul 23, 20203.11003.24003.08003.16003.160034,200
Jul 22, 20203.04003.20003.04003.15003.150040,800
Jul 21, 20203.08003.14003.01003.10003.100060,500
Jul 20, 20203.20003.22003.06003.12003.120093,200
Jul 17, 20203.15003.28003.13003.22003.220077,100
Jul 16, 20203.04003.14003.00003.12003.120082,200
Jul 15, 20203.02003.06002.86003.06003.0600100,400
Jul 14, 20202.85002.97002.75002.92002.9200113,400
Jul 13, 20202.80002.91002.67002.86002.860092,900
Jul 10, 20202.64002.78002.64002.75002.750050,700
Jul 09, 20202.69002.72002.58002.69002.690028,900
Jul 08, 20202.70002.71002.58002.64002.640053,000
Jul 07, 20202.85002.85002.67002.72002.720058,300
Jul 06, 20202.78002.94002.77002.85002.8500136,600
Jul 02, 20202.67002.85002.66002.73002.7300129,700
Jul 01, 20202.68002.69002.54002.62002.620071,300
Jun 30, 20202.81002.83002.63002.65002.6500167,400
Jun 29, 20202.71002.93002.52002.84002.8400263,000
Jun 26, 20202.31002.68002.31002.57002.57002,334,200
Jun 25, 20202.30002.37002.25002.36002.3600275,400
Jun 24, 20202.58002.58002.31002.31002.3100257,100
Jun 23, 20202.72002.87002.47002.60002.6000478,000
Jun 22, 20202.13002.55002.13002.52002.5200351,900
Jun 19, 20202.39002.41002.17002.19002.1900372,700
Jun 18, 20202.40002.48002.34002.42002.4200173,100
Jun 17, 20202.70002.76002.40002.42002.4200223,400
Jun 16, 20202.87002.93002.63002.70002.7000226,700
Jun 15, 20202.68002.84002.51002.72002.7200222,900
Jun 12, 20202.97002.97002.71002.81002.8100203,300
Jun 11, 20203.13003.13002.64002.65002.6500268,400
Jun 10, 20203.37003.50003.14003.26003.2600242,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...