Medallion Financial Corp. - Common Stock (MFIN)

12.22
+0.21 (1.75%)
NASDAQ· Last Trade: Sep 4th, 8:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Medallion Financial Corp. - Common Stock (MFIN)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202611.9312.2211.9312.2235,15412.22
9/03/202611.9412.0711.9412.0140,23012.01
9/02/202611.9212.0711.8511.9452,74811.94
9/01/202611.7611.8911.6811.8566,20111.85
8/31/202611.9211.9511.7411.8267,71311.82
8/28/202611.8512.0011.7311.9552,62111.95
8/27/202611.6611.9611.6111.8180,20711.81
8/26/202612.0012.0711.6811.7267,70211.72
8/25/202611.7211.9811.6611.9872,06811.98
8/24/202611.6811.7911.6211.6591,23111.65
8/21/202611.4511.7511.4411.68115,34711.68
8/20/202611.3211.4811.3011.4558,54111.45
8/19/202611.3011.5511.2811.4365,74211.43
8/18/202611.1111.4511.0411.3372,16311.33
8/17/202611.3311.3511.0511.1079,54711.10
8/14/202611.4311.5611.3511.4870,24911.34
8/13/202611.2011.5011.2011.4381,41511.29
8/12/202610.9811.2910.9011.20105,49411.06
8/11/202610.9111.1610.8211.0395,94910.90
8/10/202610.9110.9410.5710.85153,91710.72
8/07/202610.8310.9610.7510.9056,90510.77
8/06/202610.7711.0210.7210.8462,44310.71
8/05/202611.0511.0510.6910.7976,61810.66
8/04/202610.6210.9910.4110.90246,68510.77
8/03/202610.0810.6010.0010.6073,41310.47
7/31/202610.1110.129.819.9431,2319.82
7/30/20269.8910.369.8910.1042,9159.98
7/29/20269.939.999.809.9331,0519.81
7/28/20269.8710.069.879.9221,4139.80
7/27/20269.809.949.799.7915,4379.67
7/24/20269.629.879.419.7736,4869.65
7/23/20269.629.679.509.5621,3749.44
7/22/20269.719.769.599.7329,1649.61
7/21/20269.769.829.569.7261,5159.60
7/20/20269.9210.099.769.7929,8099.67
7/17/202610.1810.259.929.9532,1019.83
7/16/202610.0410.3310.0410.2342,27310.11
7/15/20269.9710.209.9310.0636,7999.94
7/14/202610.0210.159.879.9735,6009.85
7/13/202610.0210.129.909.9826,2439.86
7/10/202610.0410.099.8510.0031,4759.88
7/09/20269.8210.019.829.9741,3459.85
7/08/20269.8710.379.829.8332,3659.71
7/07/202610.0910.389.889.9427,1449.82
7/06/202610.0810.169.9810.0438,4939.92
7/02/202610.3510.3910.0210.1235,40210.00
7/01/202610.2910.3810.0110.3495,45010.21
6/30/202610.2610.3210.1510.21112,85010.09
6/29/202610.2310.309.9910.3096,36210.17
6/26/202610.0010.459.9110.30532,07610.17
6/25/20269.9910.009.899.9737,3209.85
6/24/20269.6110.159.499.95132,4329.83
6/23/20269.409.809.409.6680,6169.54
6/22/20269.539.629.369.3835,5159.27
6/18/20269.599.699.389.5381,7919.41
6/17/20269.899.939.479.5275,2209.40
6/16/20269.9010.099.829.87547,1789.75
6/15/20269.829.929.769.8561,5679.73
6/12/20269.719.959.719.8161,2069.69
6/11/20269.9510.199.759.81106,8829.69
6/10/20269.689.959.689.90480,4399.78
6/09/20269.619.859.619.6362,6549.51
6/08/20269.599.759.579.6438,9549.52
6/05/20269.639.709.549.5659,2409.44