MFINL - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201925.9525.9525.9125.9125.91500
Aug 15, 201926.4026.4026.4026.4026.40500
Aug 14, 201926.1926.2026.0626.1926.192,000
Aug 13, 201926.3926.4725.8625.9925.991,900
Aug 12, 201925.8725.8725.8325.8325.831,100
Aug 09, 201926.0226.0226.0026.0026.00700
Aug 08, 201926.0026.0025.8726.0026.00100
Aug 07, 201925.8726.0025.8726.0026.00900
Aug 06, 201925.8726.0025.8726.0026.00900
Aug 05, 201926.4326.4625.9026.1826.184,500
Aug 02, 201926.0126.0225.9825.9825.982,100
Aug 01, 201926.1526.1526.1526.1526.152,100
Jul 31, 201926.1826.1826.1826.1826.18100
Jul 30, 201926.1826.1826.1826.1826.18100
Jul 29, 201926.1826.1826.1826.1826.18100
Jul 26, 201926.0926.0926.0526.0526.05800
Jul 25, 201926.4726.4726.4726.4726.47-
Jul 24, 201926.4726.4726.4726.4726.47700
Jul 23, 201926.4526.4526.4526.4526.45100
Jul 22, 201926.4526.4526.4526.4526.45400
Jul 19, 201926.4726.4726.4726.4726.47-
Jul 18, 201926.4726.4726.4726.4726.47-
Jul 17, 201926.4726.4726.4726.4726.47100
Jul 16, 201926.1726.1726.1726.1726.17100
Jul 15, 201926.2726.2726.1726.1726.17300
Jul 12, 201926.4626.4626.4626.4626.46100
Jul 11, 201926.3526.3526.3526.3526.35-
Jul 10, 201926.3526.3526.3526.3526.35200
Jul 09, 201926.3526.3526.3526.3526.35700
Jul 08, 201926.1126.1126.1126.1126.11100
Jul 05, 201926.1126.1126.0026.0026.00800
Jul 03, 201926.3026.3526.0526.0526.052,200
Jul 02, 201926.3926.3926.3926.3926.39100
Jul 01, 201926.3926.3926.3926.3926.39100
Jun 28, 201926.4726.4726.3926.3926.39400
Jun 28, 20190.563 Dividend
Jun 27, 201926.2526.2526.2526.2525.69100
Jun 26, 201926.2526.2526.2526.2525.69100
Jun 25, 201926.2526.2526.2526.2525.69-
Jun 24, 201926.3626.3626.2526.2525.69600
Jun 21, 201926.2726.2726.2726.2725.71400
Jun 20, 201926.3426.4726.3426.4725.90400
Jun 19, 201926.0826.0826.0826.0825.53-
Jun 18, 201926.0826.0826.0826.0825.53200
Jun 17, 201926.3226.3426.3226.3425.781,400
Jun 14, 201926.3226.3226.3226.3225.76100
Jun 13, 201926.3226.3226.3226.3225.76-
Jun 12, 201926.3226.3226.3226.3225.76-
Jun 11, 201926.3226.3226.3226.3225.76200
Jun 10, 201926.3426.3426.3326.3425.78800
Jun 07, 201926.2026.2026.2026.2025.64400
Jun 06, 201926.2026.2026.2026.2025.64-
Jun 05, 201926.1726.2026.1726.2025.641,800
Jun 04, 201926.1526.2026.1526.2025.641,000
Jun 03, 201926.1426.2026.1426.2025.641,500
May 31, 201925.9125.9125.9125.9125.351,000
May 30, 201925.8525.9125.8525.9125.351,900
May 29, 201925.6925.6925.6925.6925.14-
May 28, 201925.6925.6925.6925.6925.14300
May 24, 201925.6525.7125.6525.6925.141,100
May 23, 201925.9125.9125.9125.9125.35-
May 22, 201926.1526.2025.8825.9125.351,500
May 21, 201925.6525.9125.6525.8725.326,500
May 20, 201925.8925.8925.5525.6425.095,300
May 17, 201925.8925.8925.8925.8925.33500
May 16, 201925.8325.8325.8325.8325.28-
May 15, 201925.8325.8325.8325.8325.28-
May 14, 201925.8325.8325.8325.8325.28-
May 13, 201925.7525.8325.7525.8325.28200
May 10, 201925.8125.8125.8125.8125.26-
May 09, 201925.8125.8125.8125.8125.26200
May 08, 201925.7525.7525.7525.7525.20200
May 07, 201925.7525.7525.7525.7525.20-
May 06, 201925.7525.7525.7525.7525.20-
May 03, 201925.6525.7525.6525.7525.20700
May 02, 201925.5325.5325.5325.5324.98-
May 01, 201925.5325.5325.5325.5324.98100
Apr 30, 201925.5425.5525.5325.5324.981,600
Apr 29, 201925.7525.7525.7525.7525.201,100
Apr 26, 201925.7425.7525.7425.7525.206,100
Apr 25, 201925.7525.7525.7525.7525.202,100
Apr 24, 201926.2026.2025.7025.7525.203,800
Apr 23, 201926.1026.1025.8025.8025.25400
Apr 22, 201926.0026.0626.0026.0025.441,000
Apr 18, 201926.0726.0726.0726.0725.51100
Apr 17, 201926.0026.2025.9926.0725.511,200
Apr 16, 201926.1526.1526.1526.1525.58100
Apr 15, 201926.4026.4026.1526.1525.58200
Apr 12, 201925.8125.8125.8125.8125.26-
Apr 11, 201925.8125.8125.8125.8125.261,300
Apr 10, 201926.2326.2326.2326.2325.67-
Apr 09, 201926.2326.2326.2326.2325.67-
Apr 08, 201926.3026.3026.2326.2325.67600
Apr 05, 201926.4726.4826.4326.4825.91400
Apr 04, 201926.4526.4825.7725.7725.221,100
Apr 03, 201926.0426.0526.0026.0025.442,200
Apr 02, 201925.6526.0025.6526.0025.442,100
Apr 01, 201925.7726.0025.6125.6525.103,300
Mar 29, 201926.2526.2526.2526.2525.69-
Mar 29, 20190.563 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...