MFINL - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201925.7025.7025.6125.6125.61500
Mar 21, 201926.0526.0526.0526.0526.05-
Mar 20, 201926.0526.0526.0526.0526.05-
Mar 19, 201926.5926.5925.6026.0526.051,100
Mar 18, 201926.3926.3926.3926.3926.39100
Mar 15, 201926.4626.4626.4626.4626.46400
Mar 14, 201925.8525.8525.8525.8525.85-
Mar 13, 201925.8525.8525.8525.8525.85100
Mar 12, 201925.8525.8525.8525.8525.85-
Mar 11, 201925.8525.8525.8525.8525.85-
Mar 08, 201926.1926.3525.8525.8525.851,300
Mar 07, 201925.7926.5025.7926.2226.224,300
Mar 06, 201926.0026.0025.7525.8025.802,300
Mar 05, 201925.8726.0025.8526.0026.00700
Mar 04, 201925.7025.7025.7025.7025.70100
Mar 01, 201925.7025.7025.7025.7025.70200
Feb 28, 201925.7526.7425.7526.7426.744,900
Feb 27, 201925.7525.7525.7525.7525.751,300
Feb 26, 201925.6925.6925.6925.6925.69100
Feb 25, 201925.6525.6525.6525.6525.65600
Feb 22, 201925.7425.7525.6225.7025.701,000
Feb 21, 201925.7525.7525.5525.5525.552,600
Feb 20, 201925.4725.4725.4725.4725.47600
Feb 19, 201925.7525.7525.7525.7525.75-
Feb 15, 201925.7525.7525.7525.7525.75400
Feb 14, 201925.7525.7525.7525.7525.75100
Feb 13, 201925.7525.7525.7525.7525.75200
Feb 12, 201925.8025.8025.8025.8025.80-
Feb 11, 201925.8025.8025.8025.8025.80-
Feb 08, 201925.8025.8025.8025.8025.801,400
Feb 07, 201925.7525.7525.7525.7525.75-
Feb 06, 201925.6325.7525.6025.7525.751,600
Feb 05, 201925.6025.6025.5525.5525.5513,700
Feb 04, 201925.5925.5925.5925.5925.59-
Feb 01, 201925.4825.5925.4825.5925.591,300
Jan 31, 201925.6025.6025.6025.6025.60100
Jan 30, 201925.6025.6025.6025.6025.601,000
Jan 29, 201925.6025.6025.5925.5925.591,000
Jan 28, 201925.5125.6025.5125.6025.60600
Jan 25, 201925.5125.5125.5125.5125.51300
Jan 24, 201925.4425.5225.3325.3825.381,100
Jan 23, 201925.3825.5025.3825.3925.39700
Jan 22, 201925.4725.5225.4725.4925.491,000
Jan 18, 201925.2025.5225.2025.5225.521,300
Jan 17, 201925.4925.5125.2225.3425.341,100
Jan 16, 201925.5225.5225.5225.5225.52100
Jan 15, 201925.4325.5225.2525.5225.522,600
Jan 14, 201925.2725.2725.2725.2725.27100
Jan 11, 201925.2725.2725.2725.2725.27200
Jan 10, 201925.3025.4625.3025.4625.461,100
Jan 09, 201925.2925.8925.2425.8925.8910,800
Jan 08, 201925.2925.2925.2925.2925.29-
Jan 07, 201925.2925.2925.1625.2925.291,600
Jan 04, 201925.2825.2825.2825.2825.28-
Jan 03, 201925.1425.2825.1425.2825.28700
Jan 02, 201925.2025.2025.2025.2025.20-
Dec 31, 201825.2025.2925.2025.2025.207,100
Dec 28, 201825.0525.2724.8524.8524.856,500
Dec 27, 201825.1125.5825.1025.3325.337,500
Dec 26, 201825.4825.4925.1425.1525.152,900
Dec 24, 201825.0025.4924.9525.4925.494,900
Dec 21, 201825.0825.0824.9525.0225.023,500
Dec 20, 201824.9625.0824.9625.0625.063,300
Dec 19, 201825.0225.3025.0125.1425.145,300
Dec 18, 201825.1325.3825.1325.3825.383,700
Dec 17, 201825.5025.6325.5025.5325.533,800
Dec 14, 201825.6825.6825.6825.6825.68-
Dec 13, 201825.6825.6825.6825.6825.68-
Dec 12, 201825.6825.6825.6825.6825.68-
Dec 11, 201825.6525.7225.5625.6825.689,700
Dec 10, 201825.6825.6825.5925.6225.622,800
Dec 07, 201825.6025.6025.6025.6025.60-
Dec 06, 201825.6525.6525.6025.6025.602,300
Dec 04, 201825.6025.6325.6025.6325.63700
Dec 03, 201825.8925.8925.5525.5525.55500
Nov 30, 201825.8325.8625.5525.8625.862,400
Nov 29, 201825.6025.9925.6025.9025.9023,400
Nov 28, 201825.0225.3325.0125.3025.30900
Nov 27, 201825.2925.2924.1125.0025.0048,400
Nov 26, 201825.4525.4525.4525.4525.45-
Nov 23, 201825.4525.4525.4525.4525.45-
Nov 21, 201825.4525.4525.4525.4525.45-
Nov 20, 201825.5425.5625.4525.4525.455,000
Nov 19, 201825.6425.6425.6425.6425.64-
Nov 16, 201825.6425.6425.6425.6425.64100
Nov 15, 201825.6425.6425.6425.6425.64-
Nov 14, 201825.9125.9125.6425.6425.64600
Nov 13, 201825.6025.6025.6025.6025.604,500
Nov 12, 201825.6025.6025.6025.6025.605,200
Nov 09, 201825.5925.5925.5925.5925.59-
Nov 08, 201825.5925.5925.5925.5925.59100
Nov 07, 201825.5725.5725.5625.5725.571,100
Nov 06, 201825.5025.5025.5025.5025.50100
Nov 05, 201825.5025.6025.5025.6025.607,900
Nov 02, 201825.5025.5025.5025.5025.50-
Nov 01, 201825.7125.7125.5025.5025.50400
Oct 31, 201825.6525.7825.5825.7125.7119,700
Oct 30, 201825.6625.7125.6125.6125.6116,200
Oct 29, 201825.6625.6725.6125.6625.6611,100
Oct 26, 201825.5525.5525.5525.5525.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...