MFIN - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20194.61004.66254.56004.58004.580078,591
Aug 21, 20194.60004.72004.60004.65004.650060,400
Aug 20, 20194.56004.75004.52004.59004.590046,100
Aug 19, 20194.50004.78004.50004.58004.5800220,500
Aug 16, 20194.45004.61004.36004.45004.450073,200
Aug 15, 20194.38004.43004.32004.42004.420069,400
Aug 14, 20194.51004.53004.30004.39004.3900166,500
Aug 13, 20194.55004.80004.51004.59004.5900180,900
Aug 12, 20194.70004.72004.53004.61004.6100100,800
Aug 09, 20194.71004.73004.62004.71004.7100183,900
Aug 08, 20194.70004.81004.55004.74004.7400144,100
Aug 07, 20194.58004.61004.43004.56004.560076,300
Aug 06, 20194.80005.03004.40004.64004.6400411,000
Aug 05, 20195.02005.03004.89005.00005.0000150,200
Aug 02, 20195.16005.16004.96005.07005.0700107,600
Aug 01, 20195.03005.14005.01005.13005.1300158,100
Jul 31, 20194.83005.08004.78005.01005.0100112,700
Jul 30, 20194.71004.86004.68004.85004.8500117,900
Jul 29, 20194.65004.77004.65004.75004.7500119,200
Jul 26, 20194.82004.92004.59004.67004.6700187,700
Jul 25, 20194.76004.99004.67004.85004.8500247,500
Jul 24, 20194.90004.92004.69004.80004.8000345,500
Jul 23, 20195.24005.29004.80004.88004.8800402,700
Jul 22, 20195.06005.28005.03005.24005.2400130,400
Jul 19, 20195.58005.58004.92005.08005.0800391,900
Jul 18, 20195.92005.92005.55005.63005.6300389,300
Jul 17, 20196.08006.18005.90005.93005.9300207,800
Jul 16, 20196.15006.28006.05006.13006.1300115,800
Jul 15, 20196.24006.24006.11006.17006.170079,500
Jul 12, 20196.25006.36006.25006.29006.290052,900
Jul 11, 20196.19006.29006.11006.29006.2900118,900
Jul 10, 20196.20006.41006.14006.19006.1900147,700
Jul 09, 20196.18006.28006.14006.19006.190047,100
Jul 08, 20196.07006.34006.07006.23006.2300177,900
Jul 05, 20196.29006.31006.08006.12006.1200111,800
Jul 03, 20196.48006.52006.20006.31006.310041,600
Jul 02, 20196.76006.80006.29006.51006.5100282,900
Jul 01, 20196.75006.94006.74006.79006.7900209,800
Jun 28, 20196.40006.84006.36006.74006.74002,404,400
Jun 27, 20196.19006.48006.19006.36006.3600108,500
Jun 26, 20196.37006.46006.20006.25006.2500140,500
Jun 25, 20196.45006.55006.35006.35006.3500195,400
Jun 24, 20196.43006.61006.43006.47006.4700145,900
Jun 21, 20196.56006.67006.50006.51006.5100127,000
Jun 20, 20196.55006.83006.52006.52006.5200139,000
Jun 19, 20196.66006.75006.53006.54006.540099,300
Jun 18, 20196.79006.87006.67006.70006.7000122,500
Jun 17, 20196.78006.83006.70006.75006.7500105,600
Jun 14, 20196.44006.76006.41006.73006.730083,100
Jun 13, 20196.41006.63006.36006.52006.5200106,400
Jun 12, 20196.48006.89006.35006.39006.3900303,100
Jun 11, 20196.95006.99006.53006.54006.5400185,600
Jun 10, 20196.81006.99006.67006.91006.9100175,400
Jun 07, 20196.70006.78006.57006.75006.7500109,400
Jun 06, 20196.72006.85006.53006.74006.7400163,400
Jun 05, 20196.75006.75006.43006.60006.600093,000
Jun 04, 20196.57006.73006.46006.72006.7200109,100
Jun 03, 20196.79006.79006.38006.50006.500075,800
May 31, 20196.69006.78006.55006.67006.670070,600
May 30, 20196.78006.84006.70006.77006.770071,600
May 29, 20196.61006.86006.58006.74006.7400110,500
May 28, 20196.70006.84006.52006.64006.640077,500
May 24, 20196.46006.78006.45006.69006.6900102,200
May 23, 20196.49006.58006.26006.48006.480059,500
May 22, 20196.63006.70006.25006.40006.4000107,700
May 21, 20196.98006.98006.20006.72006.7200257,300
May 20, 20197.22007.25006.85007.04007.0400181,200
May 17, 20197.35007.40007.25007.28007.280037,700
May 16, 20197.41007.47007.31007.35007.350035,900
May 15, 20197.41007.47007.35007.37007.3700120,900
May 14, 20197.59007.64007.40007.47007.470049,500
May 13, 20197.63007.72007.52007.52007.520096,400
May 10, 20197.49007.80007.22007.76007.7600145,700
May 09, 20197.41007.65007.27007.60007.600089,500
May 08, 20197.54007.60007.41007.58007.5800132,000
May 07, 20197.31007.65007.03007.42007.4200368,400
May 06, 20197.15007.40007.15007.35007.350081,000
May 03, 20197.05007.37007.01007.37007.3700136,300
May 02, 20196.86007.03006.85007.01007.010093,700
May 01, 20196.90006.96006.75006.90006.900055,700
Apr 30, 20196.82006.89006.46006.81006.810075,300
Apr 29, 20196.63006.86006.50006.83006.830042,400
Apr 26, 20196.46006.70006.46006.63006.630018,400
Apr 25, 20196.86006.86006.30006.40006.400053,500
Apr 24, 20196.76006.85006.76006.78006.780022,100
Apr 23, 20196.77006.93006.77006.80006.800038,900
Apr 22, 20196.75006.89006.75006.84006.840070,300
Apr 18, 20196.91007.00006.80006.85006.850032,500
Apr 17, 20197.00007.01006.91006.92006.920047,000
Apr 16, 20197.00007.09006.96007.02007.020057,800
Apr 15, 20196.93007.02006.83007.02007.0200113,000
Apr 12, 20196.87006.98006.79006.88006.880057,800
Apr 11, 20196.77006.96006.72006.85006.850045,300
Apr 10, 20196.90006.99006.89006.99006.990046,500
Apr 09, 20196.93006.99006.93006.99006.990033,400
Apr 08, 20196.90007.00006.90006.98006.980054,800
Apr 05, 20196.94007.00006.91006.94006.940040,100
Apr 04, 20196.96007.04006.91006.94006.940053,500
Apr 03, 20196.96007.00006.85006.95006.950042,600
Apr 02, 20197.02007.05006.83006.97006.970075,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...