MFIN - Medallion Financial Corp.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Dec 20173.803.853.253.743.74338,600
13 Dec 20173.204.003.163.763.761,171,300
12 Dec 20173.093.183.013.143.14533,100
11 Dec 20172.823.152.813.103.10928,600
08 Dec 20172.782.832.772.802.8088,600
07 Dec 20172.812.822.722.802.80156,700
06 Dec 20172.752.892.722.782.78268,600
05 Dec 20172.732.752.662.752.7550,100
04 Dec 20172.672.772.642.742.74159,200
01 Dec 20172.712.752.642.682.6891,800
30 Nov 20172.732.792.662.722.72111,300
29 Nov 20172.692.742.692.732.7352,500
28 Nov 20172.752.752.652.712.7183,300
27 Nov 20172.652.782.632.752.75131,400
24 Nov 20172.702.732.622.682.6840,900
22 Nov 20172.662.842.502.672.67476,300
21 Nov 20172.652.682.532.662.66218,900
20 Nov 20172.632.752.602.672.67190,200
17 Nov 20172.572.722.542.682.6892,300
16 Nov 20172.582.672.522.602.6031,900
15 Nov 20172.602.702.522.592.5993,800
14 Nov 20172.802.852.692.722.72157,200
13 Nov 20172.802.892.622.882.88590,200
10 Nov 20172.542.812.462.792.79523,800
09 Nov 20172.372.542.372.492.49230,100
08 Nov 20172.362.502.362.392.39313,900
07 Nov 20172.292.382.262.352.35198,400
06 Nov 20172.092.302.092.292.29105,500
03 Nov 20172.102.172.102.122.12104,300
02 Nov 20172.182.202.112.152.1586,100
01 Nov 20172.162.212.162.182.1845,500
31 Oct 20172.252.252.182.202.2057,900
30 Oct 20172.162.242.162.232.23131,000
27 Oct 20172.162.162.132.162.1650,100
26 Oct 20172.152.182.132.142.1452,300
25 Oct 20172.192.192.142.152.1570,700
24 Oct 20172.212.252.182.192.1965,700
23 Oct 20172.252.252.202.232.2399,300
20 Oct 20172.312.312.232.252.2558,100
19 Oct 20172.262.302.232.282.2842,500
18 Oct 20172.272.362.262.302.3030,000
17 Oct 20172.282.352.252.282.2893,600
16 Oct 20172.302.382.272.312.31102,500
13 Oct 20172.282.332.202.262.2673,200
12 Oct 20172.342.402.292.292.2942,300
11 Oct 20172.382.402.332.362.3654,200
10 Oct 20172.352.402.322.382.38116,700
09 Oct 20172.332.362.312.332.3383,300
06 Oct 20172.302.342.272.302.3045,500
05 Oct 20172.252.392.252.312.31317,900
04 Oct 20172.252.302.242.272.2765,300
03 Oct 20172.182.292.182.272.27166,100
02 Oct 20172.152.182.132.172.1756,900
29 Sep 20172.232.232.142.172.1778,200
28 Sep 20172.182.252.182.202.20128,800
27 Sep 20172.132.202.122.182.18104,900
26 Sep 20172.082.152.082.142.1499,300
25 Sep 20172.152.152.082.102.10160,300
22 Sep 20172.202.232.162.172.1774,100
21 Sep 20172.172.222.172.172.1735,200
20 Sep 20172.212.272.162.202.20152,800
19 Sep 20172.222.292.212.222.2255,200
18 Sep 20172.242.292.212.252.25107,200
15 Sep 20172.212.262.202.262.2654,300
14 Sep 20172.272.282.212.222.2297,800
13 Sep 20172.262.302.222.282.2879,000
12 Sep 20172.312.342.262.262.26102,900
11 Sep 20172.312.342.302.332.3327,200
08 Sep 20172.302.342.272.332.3319,900
07 Sep 20172.342.372.302.332.3373,500
06 Sep 20172.312.342.262.342.3469,900
05 Sep 20172.312.332.262.302.3033,300
01 Sep 20172.352.382.312.362.3657,700
31 Aug 20172.372.392.322.382.3855,400
30 Aug 20172.382.382.332.352.3559,200
29 Aug 20172.332.402.332.372.3716,400
28 Aug 20172.382.392.312.382.3845,600
25 Aug 20172.402.422.372.392.3926,900
24 Aug 20172.422.452.362.442.4440,100
23 Aug 20172.452.492.402.452.4555,500
22 Aug 20172.442.462.392.462.4660,100
21 Aug 20172.482.482.372.442.4461,000
18 Aug 20172.422.492.412.482.4871,800
17 Aug 20172.362.472.342.442.4480,700
16 Aug 20172.302.372.282.372.3742,000
15 Aug 20172.262.362.262.332.3376,800
14 Aug 20172.232.332.232.322.3239,100
11 Aug 20172.252.352.212.282.28126,900
10 Aug 20172.352.422.212.252.25347,300
09 Aug 20172.542.572.362.432.43146,300
08 Aug 20172.532.542.412.522.5260,500
07 Aug 20172.402.512.332.512.5169,200
04 Aug 20172.352.402.312.402.4075,200
03 Aug 20172.302.432.292.352.35116,700
02 Aug 20172.462.532.322.332.33169,900
01 Aug 20172.522.552.432.472.4789,600
31 Jul 20172.532.602.522.542.5440,300
28 Jul 20172.612.642.542.572.5738,600
27 Jul 20172.602.642.602.602.6053,800
26 Jul 20172.552.692.542.642.64207,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes