Medallion Financial Corp. (MFIN) NASDAQ

10.16

+0.31(+3.15%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20259.89.859.8510.079.830,122
October 16, 202510.139.819.8110.159.7830,100
October 15, 202510.1310.1310.1310.169.9926,500
October 14, 20259.3410.0410.0410.069.3457,000
October 13, 20259.459.419.419.559.332,700
October 10, 20259.619.389.389.929.3239,249
October 09, 20259.859.669.669.899.6224,800
October 08, 20259.829.929.929.969.7929,400
October 07, 202510.049.729.7210.049.7228,300
October 06, 202510.059.899.8910.19.8226,802
October 03, 20259.819.989.9810.119.8123,900
October 02, 20259.919.879.8710.159.8528,900
October 01, 2025109.939.9310.099.945,350
September 30, 202510.0110.110.110.319.9830,445
September 29, 202510.4910.0510.0510.5110.0556,932
September 26, 202510.510.4810.4810.6510.4330,300
September 25, 202510.5910.510.510.6310.4923,500
September 24, 202510.5810.6110.6110.6910.3944,700
September 23, 202510.7210.5810.5810.8510.5245,129
September 22, 202510.5110.7410.7410.7910.5143,718
September 19, 202510.7510.5210.5210.7510.47159,400
September 18, 202510.4110.7510.7510.8910.35139,400
September 17, 202510.4410.3310.3310.6410.3360,900
September 16, 202510.5310.4310.4310.610.4125,900
September 15, 202510.5210.5710.5710.6310.4921,445
September 12, 202510.6510.4910.4910.6510.4923,444
September 11, 202510.5310.6810.6810.6810.4521,046
September 10, 202510.7110.5110.5110.7110.4427,707
September 09, 202510.6310.7110.7110.7410.6327,800
September 08, 202510.6310.7410.7410.7810.6345,800
September 05, 202510.8710.7110.7110.8710.6632,142
September 04, 202510.4910.7910.7910.7910.4440,300
September 03, 202510.3810.4310.4310.6310.3649,600
September 02, 202510.4610.4910.4910.6410.2758,642
August 29, 202510.5710.5610.5610.7310.4921,946
August 28, 202510.5510.5710.5710.6610.4220,844
August 27, 202510.4710.5110.5110.6110.4333,110
August 26, 202510.5410.5110.5110.6910.4324,200
August 25, 202510.710.5410.5410.7110.539,800
August 22, 202510.2510.710.710.7310.1579,300
August 21, 202510.2510.1510.1510.2510.0449,309
August 20, 202510.2810.2110.2110.3610.1832,933
August 19, 202510.310.2110.2110.3510.1230,100
August 18, 202510.0710.2410.2410.310.0350,730
August 15, 202510.3410.1310.1310.349.9962,410
August 14, 202510.4310.3910.2710.4310.2524,532
August 13, 202510.4410.4410.3210.5110.2726,000
August 12, 202510.0710.3910.2710.4810.0751,604
August 11, 202510.2810.069.9410.289.8692,203
August 08, 202510.3410.2810.2810.4610.2439,308
August 07, 202510.4410.3410.3410.4610.1149,135
August 06, 202510.4110.4410.4410.6510.2769,304
August 05, 202510.7310.3710.3710.9810.28106,403
August 04, 202510.2510.7310.7310.8610.25172,500
August 01, 202510.2410.1410.1410.249.8767,640
July 31, 202510.410.2110.2110.4710.0874,800
July 30, 202510.2710.110.110.449.9657,010
July 29, 202510.2310.2510.2510.529.9693,946
July 28, 20259.8810.1210.1210.759.82243,645
July 25, 20259.519.629.629.749.512,251
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved