Skip to main content
Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.78
+0.17 (1.77%)
At close: Dec 20, 2024, 4:00 PM
9.54
-0.24 (-2.45%)
After-hours: Dec 20, 2024, 4:04 PM EST

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.519.879.519.789.781.77%132,852
Dec 19, 20249.719.899.559.619.61-0.62%32,482
Dec 18, 20249.8810.119.679.679.67-2.52%63,370
Dec 17, 202410.1310.229.839.929.92-2.94%46,134
Dec 16, 202410.1710.2810.0810.2210.220.69%77,680
Dec 13, 202410.3310.3610.1110.1510.15-1.65%32,603
Dec 12, 202410.1510.5010.0410.3210.321.57%222,611
Dec 11, 202410.0710.459.9010.1610.160.89%266,539
Dec 10, 20249.3710.079.3210.0710.077.47%200,722
Dec 9, 20249.469.559.379.379.37-1.47%30,905
Dec 6, 20249.609.609.469.519.51-1.35%21,944
Dec 5, 20249.609.659.489.649.640.63%27,788
Dec 4, 20249.599.649.489.589.58-0.42%18,240
Dec 3, 20249.719.759.579.629.62-0.31%32,445
Dec 2, 20249.459.719.309.659.652.44%64,299
Nov 29, 20249.479.579.359.429.42-31,379
Nov 27, 20249.509.619.399.429.42-0.42%49,673
Nov 26, 20249.409.569.339.469.46-48,180
Nov 25, 20249.609.619.289.469.46-1.05%46,512
Nov 22, 20249.619.669.519.569.56-0.10%63,659
Nov 21, 20249.519.709.509.579.570.74%57,596
Nov 20, 20249.529.599.409.509.50-0.84%72,957
Nov 19, 20249.509.589.359.589.580.84%65,885
Nov 18, 20249.599.669.509.509.50-0.31%40,551
Nov 15, 20249.739.759.509.539.53-1.75%35,245
Nov 14, 20249.799.839.689.709.59-0.31%29,357
Nov 13, 20249.719.809.629.739.621.14%42,870
Nov 12, 20249.869.929.569.629.51-2.93%47,382
Nov 11, 20249.869.989.819.919.801.75%51,953
Nov 8, 202410.0410.049.729.749.63-2.50%65,087
Nov 7, 20249.9010.079.729.999.881.11%43,698
Nov 6, 20249.7010.199.679.889.773.89%148,047
Nov 5, 20249.369.569.319.519.402.48%53,223
Nov 4, 20249.649.709.269.289.17-3.33%64,574
Nov 1, 20249.559.649.359.609.491.48%59,416
Oct 31, 20249.399.649.239.469.350.96%70,928
Oct 30, 20249.489.619.259.379.26-0.64%65,383
Oct 29, 20249.179.539.179.439.322.61%59,875
Oct 28, 20249.129.299.059.199.091.32%116,879
Oct 25, 20249.039.178.999.078.970.55%57,406
Oct 24, 20248.999.028.969.028.920.22%35,959
Oct 23, 20248.959.048.959.008.90-33,529
Oct 22, 20249.079.128.959.008.90-0.55%27,841
Oct 21, 20249.109.108.979.058.95-0.22%36,507
Oct 18, 20249.109.109.019.078.97-0.22%31,628
Oct 17, 20249.149.148.979.098.990.11%36,401
Oct 16, 20248.739.218.699.088.983.89%78,026
Oct 15, 20248.448.908.318.748.643.68%72,772
Oct 14, 20248.238.448.228.438.331.69%29,085
Oct 11, 20248.218.328.158.298.201.10%34,194
Oct 10, 20248.058.258.038.208.110.86%27,897
Oct 9, 20248.058.258.058.138.041.37%37,908
Oct 8, 20248.028.188.008.027.93-41,384
Oct 7, 20248.038.147.968.027.93-0.25%53,498
Oct 4, 20247.988.057.888.047.951.13%39,121
Oct 3, 20247.978.037.907.957.86-1.00%29,112
Oct 2, 20248.018.108.008.037.94-0.86%23,156
Oct 1, 20248.088.117.988.108.01-0.49%47,173
Sep 30, 20248.148.388.068.148.050.25%47,075
Sep 27, 20248.098.257.978.128.030.50%59,511
Sep 26, 20248.048.097.928.087.990.87%48,591
Sep 25, 20248.108.117.988.017.92-0.87%33,670
Sep 24, 20247.998.097.888.087.991.25%65,504
Sep 23, 20247.898.017.817.987.890.25%42,741
Sep 20, 20247.837.997.617.967.870.51%249,762
Sep 19, 20247.907.947.777.927.831.80%84,133
Sep 18, 20247.747.957.747.787.690.65%39,466
Sep 17, 20247.757.987.667.737.640.52%60,832
Sep 16, 20247.687.737.527.697.600.13%26,288
Sep 13, 20247.657.737.477.687.591.05%31,801
Sep 12, 20247.597.637.507.607.511.06%21,738
Sep 11, 20247.537.577.407.527.43-0.13%22,558
Sep 10, 20247.667.667.487.537.44-1.44%49,767
Sep 9, 20247.467.697.407.647.552.83%38,847
Sep 6, 20247.627.627.417.437.35-2.24%44,929
Sep 5, 20247.717.827.527.607.51-1.55%19,682
Sep 4, 20247.757.837.657.727.63-1.15%35,009
Sep 3, 20248.088.087.557.817.72-3.34%63,132
Aug 30, 20248.148.147.918.087.990.12%37,213
Aug 29, 20248.068.137.978.077.980.88%45,416
Aug 28, 20247.938.057.828.007.911.01%43,348
Aug 27, 20248.008.067.927.927.83-1.00%27,819
Aug 26, 20247.988.137.888.007.910.25%68,645
Aug 23, 20247.758.037.747.987.892.97%56,960
Aug 22, 20247.747.817.717.757.66-0.39%14,368
Aug 21, 20247.837.897.767.787.69-0.64%33,007
Aug 20, 20247.957.957.757.837.74-1.26%40,018
Aug 19, 20247.808.037.807.937.841.54%44,260
Aug 16, 20247.777.887.657.817.720.64%30,923
Aug 15, 20247.907.947.767.767.67-1.90%57,868
Aug 14, 20247.937.997.857.917.720.25%69,535
Aug 13, 20247.697.967.697.897.703.54%32,991
Aug 12, 20247.937.937.607.627.44-3.54%40,290
Aug 9, 20247.947.997.847.907.71-0.50%44,005
Aug 8, 20247.958.007.887.947.751.02%52,768
Aug 7, 20247.837.987.767.867.671.95%66,777
Aug 6, 20247.827.837.507.717.53-1.28%81,324
Aug 5, 20247.587.837.217.817.62-1.26%101,653
Aug 2, 20247.668.047.667.917.72-0.75%103,340
Aug 1, 20248.338.337.917.977.78-3.86%146,170