Skip to main content
Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
8.04
+0.09 (1.13%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20247.988.057.888.048.041.13%39,121
Oct 3, 20247.978.037.907.957.95-1.00%29,112
Oct 2, 20248.018.108.008.038.03-0.86%23,156
Oct 1, 20248.088.117.988.108.10-0.49%47,173
Sep 30, 20248.148.388.068.148.140.25%47,075
Sep 27, 20248.098.257.978.128.120.50%59,511
Sep 26, 20248.048.097.928.088.080.87%48,591
Sep 25, 20248.108.117.988.018.01-0.87%33,670
Sep 24, 20247.998.097.888.088.081.25%65,504
Sep 23, 20247.898.017.817.987.980.25%42,741
Sep 20, 20247.837.997.617.967.960.51%249,762
Sep 19, 20247.907.947.777.927.921.80%84,133
Sep 18, 20247.747.957.747.787.780.65%39,466
Sep 17, 20247.757.987.667.737.730.52%60,832
Sep 16, 20247.687.737.527.697.690.13%26,288
Sep 13, 20247.657.737.477.687.681.05%31,801
Sep 12, 20247.597.637.507.607.601.06%21,738
Sep 11, 20247.537.577.407.527.52-0.13%22,558
Sep 10, 20247.667.667.487.537.53-1.44%49,767
Sep 9, 20247.467.697.407.647.642.83%38,847
Sep 6, 20247.627.627.417.437.43-2.24%44,929
Sep 5, 20247.717.827.527.607.60-1.55%19,682
Sep 4, 20247.757.837.657.727.72-1.15%35,009
Sep 3, 20248.088.087.557.817.81-3.34%63,132
Aug 30, 20248.148.147.918.088.080.12%37,213
Aug 29, 20248.068.137.978.078.070.88%45,416
Aug 28, 20247.938.057.828.008.001.01%43,348
Aug 27, 20248.008.067.927.927.92-1.00%27,819
Aug 26, 20247.988.137.888.008.000.25%68,645
Aug 23, 20247.758.037.747.987.982.97%56,960
Aug 22, 20247.747.817.717.757.75-0.39%14,368
Aug 21, 20247.837.897.767.787.78-0.64%33,007
Aug 20, 20247.957.957.757.837.83-1.26%40,018
Aug 19, 20247.808.037.807.937.931.54%44,260
Aug 16, 20247.777.887.657.817.810.64%30,923
Aug 15, 20247.907.947.767.767.76-1.90%57,868
Aug 14, 20247.937.997.857.917.810.25%69,535
Aug 13, 20247.697.967.697.897.793.54%32,991
Aug 12, 20247.937.937.607.627.52-3.54%40,290
Aug 9, 20247.947.997.847.907.80-0.50%44,005
Aug 8, 20247.958.007.887.947.841.02%52,768
Aug 7, 20247.837.987.767.867.761.95%66,777
Aug 6, 20247.827.837.507.717.61-1.28%81,324
Aug 5, 20247.587.837.217.817.71-1.26%101,653
Aug 2, 20247.668.047.667.917.81-0.75%103,340
Aug 1, 20248.338.337.917.977.87-3.86%146,170
Jul 31, 20247.738.307.738.298.192.60%96,097
Jul 30, 20248.018.147.978.087.980.25%48,959
Jul 29, 20248.378.388.038.067.96-3.36%35,024
Jul 26, 20248.258.348.188.348.233.09%48,739
Jul 25, 20248.328.428.098.097.99-2.65%75,048
Jul 24, 20248.178.508.088.318.200.73%96,631
Jul 23, 20248.198.358.198.258.150.86%94,938
Jul 22, 20248.038.237.898.188.083.41%74,466
Jul 19, 20248.228.267.837.917.81-3.65%59,913
Jul 18, 20248.258.398.158.218.11-0.73%59,675
Jul 17, 20248.428.608.178.278.17-2.59%85,928
Jul 16, 20248.338.498.338.498.382.91%109,981
Jul 15, 20248.188.338.128.258.150.86%105,834
Jul 12, 20248.178.218.058.188.080.62%80,621
Jul 11, 20247.898.177.898.138.033.04%78,238
Jul 10, 20247.707.977.707.897.791.41%48,229
Jul 9, 20248.058.097.777.787.68-3.59%48,363
Jul 8, 20247.598.077.598.077.975.63%88,676
Jul 5, 20248.158.277.547.647.54-7.62%202,946
Jul 3, 20248.378.588.198.278.17-1.55%170,363
Jul 2, 20248.008.477.948.408.294.48%152,055
Jul 1, 20247.758.087.578.047.944.69%194,648
Jun 28, 20247.067.826.997.687.588.94%2,693,611
Jun 27, 20246.947.146.807.056.962.62%132,306
Jun 26, 20246.836.986.656.876.780.44%160,477
Jun 25, 20247.367.436.486.846.75-6.81%247,766
Jun 24, 20247.567.647.197.347.25-1.87%98,729
Jun 21, 20247.537.727.457.487.39-0.93%84,509
Jun 20, 20247.867.937.557.557.45-3.58%88,154
Jun 18, 20248.128.127.827.837.73-3.45%44,850
Jun 17, 20248.048.177.958.118.01-0.25%49,398
Jun 14, 20248.198.267.968.138.03-0.73%178,830
Jun 13, 20248.228.298.198.198.09-42,796
Jun 12, 20248.208.418.198.198.09-0.49%57,036
Jun 11, 20248.238.368.148.238.13-0.60%79,947
Jun 10, 20248.288.428.268.288.18-61,691
Jun 7, 20248.238.478.228.288.18-0.48%54,976
Jun 6, 20248.228.348.128.328.212.09%43,876
Jun 5, 20248.268.358.118.158.05-0.85%57,003
Jun 4, 20248.398.478.228.228.12-2.14%42,662
Jun 3, 20248.428.478.288.408.291.08%76,265
May 31, 20248.448.548.308.318.20-0.84%89,533
May 30, 20248.248.448.238.388.272.82%82,577
May 29, 20248.298.308.008.158.05-2.16%75,414
May 28, 20247.998.467.928.338.225.31%171,697
May 24, 20247.927.997.877.917.81-0.25%37,154
May 23, 20248.008.067.827.937.83-1.00%106,314
May 22, 20248.008.098.008.017.91-41,128
May 21, 20247.958.087.958.017.910.38%48,490
May 20, 20247.958.027.867.987.880.25%50,258
May 17, 20247.998.007.837.967.86-0.50%43,363
May 16, 20248.058.147.988.007.90-1.60%26,789
May 15, 20248.008.148.008.138.030.62%52,556
May 14, 20247.908.137.908.087.980.12%109,907