MFINL - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201925.488025.509025.220025.336025.33601,100
Jan 16, 201925.521025.521025.521025.521025.5210100
Jan 15, 201925.434025.521025.250025.521025.52102,600
Jan 14, 201925.269025.269025.269025.269025.2690100
Jan 11, 201925.269025.269025.269025.269025.2690200
Jan 10, 201925.300025.460025.300025.460025.46001,100
Jan 09, 201925.290025.890025.244025.890025.890010,800
Jan 08, 201925.290025.290025.290025.290025.2900-
Jan 07, 201925.290025.290025.157025.290025.29001,600
Jan 04, 201925.280025.280025.280025.280025.2800-
Jan 03, 201925.136025.280025.136025.280025.2800700
Jan 02, 201925.196025.196025.196025.196025.1960-
Dec 31, 201825.200025.290025.196025.196025.19607,100
Dec 28, 201825.050025.273024.850024.850024.85006,500
Dec 27, 201825.115025.580025.096025.334025.33407,500
Dec 26, 201825.480025.490025.140025.150025.15002,900
Dec 24, 201825.000025.490024.950025.490025.49004,900
Dec 21, 201825.084025.084024.950025.020025.02003,500
Dec 20, 201824.960025.078024.960025.060025.06003,300
Dec 19, 201825.020025.296025.010025.135025.13505,300
Dec 18, 201825.125025.376025.125025.376025.37603,700
Dec 17, 201825.500025.625025.500025.530025.53003,800
Dec 14, 201825.680025.680025.680025.680025.6800-
Dec 13, 201825.680025.680025.680025.680025.6800-
Dec 12, 201825.680025.680025.680025.680025.6800-
Dec 11, 201825.650025.715025.563025.680025.68009,700
Dec 10, 201825.678025.678025.592025.620025.62002,800
Dec 07, 201825.600025.600025.600025.600025.6000-
Dec 06, 201825.650025.650025.600025.600025.60002,300
Dec 04, 201825.600025.630025.600025.630025.6300700
Dec 03, 201825.890025.890025.550025.550025.5500500
Nov 30, 201825.830025.865025.550025.865025.86502,400
Nov 29, 201825.600025.990025.600025.900025.900023,400
Nov 28, 201825.020025.330025.010025.300025.3000900
Nov 27, 201825.290025.290024.110025.000025.000048,400
Nov 26, 201825.450025.450025.450025.450025.4500-
Nov 23, 201825.450025.450025.450025.450025.4500-
Nov 21, 201825.450025.450025.450025.450025.4500-
Nov 20, 201825.536025.563025.450025.450025.45005,000
Nov 19, 201825.638025.638025.638025.638025.6380-
Nov 16, 201825.638025.638025.638025.638025.6380100
Nov 15, 201825.638025.638025.638025.638025.6380-
Nov 14, 201825.914025.914025.638025.638025.6380600
Nov 13, 201825.600025.600025.600025.600025.60004,500
Nov 12, 201825.600025.600025.600025.600025.60005,200
Nov 09, 201825.590025.590025.590025.590025.5900-
Nov 08, 201825.590025.590025.590025.590025.5900100
Nov 07, 201825.572025.572025.560025.570025.57001,100
Nov 06, 201825.500025.500025.500025.500025.5000100
Nov 05, 201825.500025.600025.500025.600025.60007,900
Nov 02, 201825.500025.500025.500025.500025.5000-
Nov 01, 201825.710025.710025.500025.500025.5000400
Oct 31, 201825.650025.777025.575025.710025.710019,700
Oct 30, 201825.660025.711025.610025.610025.610016,200
Oct 29, 201825.663025.673025.610025.661025.661011,100
Oct 26, 201825.550025.550025.550025.550025.5500-
Oct 25, 201825.547025.610025.547025.550025.55009,200
Oct 24, 201825.650025.680025.650025.650025.65001,800
Oct 23, 201825.650025.650025.650025.650025.6500-
Oct 22, 201825.650025.650025.650025.650025.6500-
Oct 19, 201825.650025.650025.650025.650025.6500-
Oct 18, 201825.650025.650025.650025.650025.6500-
Oct 17, 201825.650025.650025.650025.650025.650014,800
Oct 16, 201825.770025.770025.600025.650025.65006,600
Oct 15, 201825.663025.890025.500025.890025.89003,300
Oct 12, 201825.542025.542025.542025.542025.5420-
Oct 11, 201825.500025.542025.500025.542025.54202,500
Oct 10, 201825.700025.700025.500025.500025.50003,000
Oct 09, 201825.787025.990025.787025.893025.89307,100
Oct 08, 201825.980025.990025.527025.765025.765010,000
Oct 05, 201825.460025.626025.450025.626025.62601,400
Oct 04, 201825.631025.800025.550025.629025.62904,000
Oct 03, 201825.609025.973025.583025.910025.91002,000
Oct 02, 201825.490025.500025.470025.500025.50002,800
Oct 01, 201825.480025.500025.050025.470025.470029,000
Sep 28, 201825.703025.703025.703025.703025.7030300
Sep 28, 20180.563 Dividend
Sep 27, 201825.968025.968025.900025.960025.3970700
Sep 26, 201825.510025.939025.510025.720025.16221,300
Sep 25, 201825.929025.929025.929025.929025.3667300
Sep 24, 201825.980025.980025.980025.980025.4166-
Sep 21, 201825.980025.980025.980025.980025.4166-
Sep 20, 201825.770025.980025.750025.980025.4166300
Sep 19, 201825.990025.990025.750025.750025.19161,400
Sep 18, 201825.735025.800025.735025.800025.24056,000
Sep 17, 201825.980025.980025.980025.980025.4166-
Sep 14, 201825.900025.990025.900025.980025.41663,300
Sep 13, 201825.990025.990025.750025.750025.19161,200
Sep 12, 201825.750025.750025.750025.750025.1916-
Sep 11, 201825.750025.750025.750025.750025.1916-
Sep 10, 201825.750025.750025.750025.750025.191610,900
Sep 07, 201825.740025.770025.740025.770025.21111,500
Sep 06, 201825.480025.480025.470025.470024.9176400
Sep 05, 201825.560025.560025.560025.560025.0057-
Sep 04, 201825.560025.560025.560025.560025.0057-
Aug 31, 201825.422025.560025.422025.560025.00573,200
Aug 30, 201825.480025.490025.480025.490024.93721,100
Aug 29, 201825.580025.580025.500025.579025.02431,900
Aug 28, 201825.500025.500025.500025.500024.9470100
Aug 27, 201825.430025.430025.430025.430024.8785-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...