MFINL - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201926.0826.0826.0826.0826.08200
Jun 17, 201926.3226.3426.3226.3426.341,400
Jun 14, 201926.3226.3226.3226.3226.32100
Jun 13, 201926.3226.3226.3226.3226.32-
Jun 12, 201926.3226.3226.3226.3226.32-
Jun 11, 201926.3226.3226.3226.3226.32200
Jun 10, 201926.3426.3426.3326.3426.34800
Jun 07, 201926.2026.2026.2026.2026.20400
Jun 06, 201926.2026.2026.2026.2026.20-
Jun 05, 201926.1726.2026.1726.2026.201,800
Jun 04, 201926.1526.2026.1526.2026.201,000
Jun 03, 201926.1426.2026.1426.2026.201,500
May 31, 201925.9125.9125.9125.9125.911,000
May 30, 201925.8525.9125.8525.9125.911,900
May 29, 201925.6925.6925.6925.6925.69-
May 28, 201925.6925.6925.6925.6925.69300
May 24, 201925.6525.7125.6525.6925.691,100
May 23, 201925.9125.9125.9125.9125.91-
May 22, 201926.1526.2025.8825.9125.911,500
May 21, 201925.6525.9125.6525.8725.876,500
May 20, 201925.8925.8925.5525.6425.645,300
May 17, 201925.8925.8925.8925.8925.89500
May 16, 201925.8325.8325.8325.8325.83-
May 15, 201925.8325.8325.8325.8325.83-
May 14, 201925.8325.8325.8325.8325.83-
May 13, 201925.7525.8325.7525.8325.83200
May 10, 201925.8125.8125.8125.8125.81-
May 09, 201925.8125.8125.8125.8125.81200
May 08, 201925.7525.7525.7525.7525.75200
May 07, 201925.7525.7525.7525.7525.75-
May 06, 201925.7525.7525.7525.7525.75-
May 03, 201925.6525.7525.6525.7525.75700
May 02, 201925.5325.5325.5325.5325.53-
May 01, 201925.5325.5325.5325.5325.53100
Apr 30, 201925.5425.5525.5325.5325.531,600
Apr 29, 201925.7525.7525.7525.7525.751,100
Apr 26, 201925.7425.7525.7425.7525.756,100
Apr 25, 201925.7525.7525.7525.7525.752,100
Apr 24, 201926.2026.2025.7025.7525.753,800
Apr 23, 201926.1026.1025.8025.8025.80400
Apr 22, 201926.0026.0626.0026.0026.001,000
Apr 18, 201926.0726.0726.0726.0726.07100
Apr 17, 201926.0026.2025.9926.0726.071,200
Apr 16, 201926.1526.1526.1526.1526.15100
Apr 15, 201926.4026.4026.1526.1526.15200
Apr 12, 201925.8125.8125.8125.8125.81-
Apr 11, 201925.8125.8125.8125.8125.811,300
Apr 10, 201926.2326.2326.2326.2326.23-
Apr 09, 201926.2326.2326.2326.2326.23-
Apr 08, 201926.3026.3026.2326.2326.23600
Apr 05, 201926.4726.4826.4326.4826.48400
Apr 04, 201926.4526.4825.7725.7725.771,100
Apr 03, 201926.0426.0526.0026.0026.002,200
Apr 02, 201925.6526.0025.6526.0026.002,100
Apr 01, 201925.7726.0025.6125.6525.653,300
Mar 29, 201926.2526.2526.2526.2526.25-
Mar 29, 20190.563 Dividend
Mar 28, 201926.0026.2525.9826.2525.691,900
Mar 27, 201925.8525.9925.8525.9925.43300
Mar 26, 201925.9925.9925.8925.9025.342,100
Mar 25, 201925.6625.8625.6525.7425.195,100
Mar 22, 201925.7025.7025.6125.6125.06500
Mar 21, 201926.0526.0526.0526.0525.49-
Mar 20, 201926.0526.0526.0526.0525.49-
Mar 19, 201926.5926.5925.6026.0525.491,100
Mar 18, 201926.3926.3926.3926.3925.83100
Mar 15, 201926.4626.4626.4626.4625.89400
Mar 14, 201925.8525.8525.8525.8525.30-
Mar 13, 201925.8525.8525.8525.8525.30100
Mar 12, 201925.8525.8525.8525.8525.30-
Mar 11, 201925.8525.8525.8525.8525.30-
Mar 08, 201926.1926.3525.8525.8525.301,300
Mar 07, 201925.7926.5025.7926.2225.664,300
Mar 06, 201926.0026.0025.7525.8025.252,300
Mar 05, 201925.8726.0025.8526.0025.44700
Mar 04, 201925.7025.7025.7025.7025.15100
Mar 01, 201925.7025.7025.7025.7025.15200
Feb 28, 201925.7526.7425.7526.7426.174,900
Feb 27, 201925.7525.7525.7525.7525.201,300
Feb 26, 201925.6925.6925.6925.6925.14100
Feb 25, 201925.6525.6525.6525.6525.10600
Feb 22, 201925.7425.7525.6225.7025.151,000
Feb 21, 201925.7525.7525.5525.5525.002,600
Feb 20, 201925.4725.4725.4725.4724.92600
Feb 19, 201925.7525.7525.7525.7525.20-
Feb 15, 201925.7525.7525.7525.7525.20400
Feb 14, 201925.7525.7525.7525.7525.20100
Feb 13, 201925.7525.7525.7525.7525.20200
Feb 12, 201925.8025.8025.8025.8025.25-
Feb 11, 201925.8025.8025.8025.8025.25-
Feb 08, 201925.8025.8025.8025.8025.251,400
Feb 07, 201925.7525.7525.7525.7525.20-
Feb 06, 201925.6325.7525.6025.7525.201,600
Feb 05, 201925.6025.6025.5525.5525.0013,700
Feb 04, 201925.5925.5925.5925.5925.04-
Feb 01, 201925.4825.5925.4825.5925.041,300
Jan 31, 201925.6025.6025.6025.6025.05100
Jan 30, 201925.6025.6025.6025.6025.051,000
Jan 29, 201925.6025.6025.5925.5925.041,000
Jan 28, 201925.5125.6025.5125.6025.05600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...