Advertisement
Advertisement
U.S. Markets open in 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Medallion Financial Corp. (MFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.82-0.42 (-5.10%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 20218.258.357.827.827.8262,100
Oct 26, 20218.438.438.218.248.2412,200
Oct 25, 20218.358.428.198.378.3743,200
Oct 22, 20218.248.328.238.298.2913,600
Oct 21, 20218.338.408.268.338.338,900
Oct 20, 20218.318.438.318.378.3712,200
Oct 19, 20218.428.548.308.308.3017,800
Oct 18, 20218.408.558.308.538.5315,600
Oct 15, 20218.558.558.438.518.5112,600
Oct 14, 20218.468.558.428.558.5515,600
Oct 13, 20218.398.528.328.448.449,100
Oct 12, 20218.248.528.248.338.3320,300
Oct 11, 20218.058.597.978.398.3922,700
Oct 08, 20217.878.117.868.118.1137,400
Oct 07, 20217.947.997.907.907.909,100
Oct 06, 20217.988.087.877.897.895,500
Oct 05, 20218.078.107.868.108.107,600
Oct 04, 20217.898.017.857.997.999,000
Oct 01, 20217.818.127.797.947.9412,000
Sep 30, 20218.068.067.757.847.845,100
Sep 29, 20217.868.027.787.807.8016,100
Sep 28, 20217.897.957.757.847.8420,000
Sep 27, 20217.968.257.887.967.9634,200
Sep 24, 20218.088.107.867.907.9047,400
Sep 23, 20218.508.507.828.138.1340,800
Sep 22, 20218.168.488.148.268.2618,100
Sep 21, 20218.158.188.078.078.0718,000
Sep 20, 20218.408.408.128.158.15105,700
Sep 17, 20218.188.608.188.398.3928,800
Sep 16, 20218.468.548.368.388.389,800
Sep 15, 20218.588.608.418.448.4421,400
Sep 14, 20218.758.758.498.558.558,700
Sep 13, 20218.598.708.458.708.7015,400
Sep 10, 20218.408.628.408.518.515,000
Sep 09, 20218.348.638.308.418.4121,200
Sep 08, 20218.268.408.268.338.336,500
Sep 07, 20218.298.378.278.308.3011,000
Sep 03, 20218.328.378.288.338.3310,800
Sep 02, 20218.518.518.288.358.3514,300
Sep 01, 20218.608.638.458.528.529,800
Aug 31, 20218.288.578.288.538.538,900
Aug 30, 20218.538.578.418.468.4629,000
Aug 27, 20218.718.718.458.578.5712,100
Aug 26, 20218.778.888.568.688.6810,100
Aug 25, 20218.768.948.738.758.7512,200
Aug 24, 20218.589.038.508.768.76101,600
Aug 23, 20218.538.758.488.748.74158,200
Aug 20, 20218.588.748.368.638.6321,200
Aug 19, 20218.748.758.508.638.6328,100
Aug 18, 20218.718.908.698.908.908,500
Aug 17, 20218.948.948.608.888.8825,100
Aug 16, 20218.869.088.868.988.9820,500
Aug 13, 20219.079.098.389.079.0727,900
Aug 12, 20218.649.168.609.159.1563,500
Aug 11, 20218.388.748.368.728.7260,500
Aug 10, 20218.568.608.468.558.5527,100
Aug 09, 20218.658.838.338.598.5918,400
Aug 06, 20218.878.908.538.758.7513,100
Aug 05, 20218.858.888.608.888.8823,400
Aug 04, 20218.688.818.608.788.7812,500
Aug 03, 20218.938.998.678.798.7912,200
Aug 02, 20218.989.108.808.858.8565,900
Jul 30, 20218.508.648.408.588.5820,900
Jul 29, 20218.368.708.368.678.676,300
Jul 28, 20218.388.658.388.528.522,500
Jul 27, 20218.398.638.378.418.418,100
Jul 26, 20218.648.708.408.448.4419,700
Jul 23, 20218.718.828.478.708.708,000
Jul 22, 20218.508.868.438.548.5431,700
Jul 21, 20218.548.748.428.488.4817,700
Jul 20, 20218.468.628.338.368.3648,100
Jul 19, 20218.398.458.268.408.4019,500
Jul 16, 20218.458.518.408.408.4010,900
Jul 15, 20218.488.488.398.458.454,900
Jul 14, 20218.448.458.408.408.404,800
Jul 13, 20218.458.508.398.488.4835,300
Jul 12, 20218.538.538.458.478.4712,100
Jul 09, 20218.478.628.478.508.505,500
Jul 08, 20218.458.708.458.468.4626,100
Jul 07, 20218.668.718.368.488.4862,600
Jul 06, 20218.948.988.678.718.7124,000
Jul 02, 20218.979.008.888.998.9918,600
Jul 01, 20218.858.998.798.878.877,500
Jun 30, 20218.709.108.608.868.86120,200
Jun 29, 20218.908.988.718.748.7422,300
Jun 28, 20218.869.018.858.858.8560,500
Jun 25, 20219.059.058.858.858.8539,300
Jun 24, 20219.129.249.099.099.0917,700
Jun 23, 20219.109.158.869.069.0614,600
Jun 22, 20218.949.148.869.149.1433,500
Jun 21, 20219.019.078.949.079.0729,100
Jun 18, 20218.769.028.589.029.0251,100
Jun 17, 20219.019.138.738.878.8736,900
Jun 16, 20219.189.258.839.009.0025,500
Jun 15, 20219.259.369.169.259.2519,800
Jun 14, 20219.439.449.169.259.2531,100
Jun 11, 20219.099.449.099.419.4133,400
Jun 10, 20219.149.259.029.149.1421,200
Jun 09, 20218.969.258.809.169.1627,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement