MFIN - Medallion Financial Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20185.455.485.405.435.4312,086
17 Jul 20185.425.505.375.425.4224,500
16 Jul 20185.425.565.375.395.39108,200
13 Jul 20185.455.595.355.465.4637,500
12 Jul 20185.485.545.355.495.49230,400
11 Jul 20185.445.565.335.495.49122,700
10 Jul 20185.515.525.475.505.5038,400
09 Jul 20185.395.535.355.475.4733,100
06 Jul 20185.425.505.305.495.4964,700
05 Jul 20185.345.455.345.375.3727,000
03 Jul 20185.375.485.295.295.2923,100
02 Jul 20185.425.494.935.415.4155,900
29 Jun 20185.545.635.385.485.48102,800
28 Jun 20185.595.605.355.565.5645,000
27 Jun 20185.645.655.255.605.6055,400
26 Jun 20185.655.705.645.675.6758,200
25 Jun 20185.655.695.575.655.6529,800
22 Jun 20185.685.705.645.705.7028,000
21 Jun 20185.685.705.625.645.6451,200
20 Jun 20185.755.755.655.685.6835,700
19 Jun 20185.705.755.505.705.7061,900
18 Jun 20185.605.705.505.705.7074,900
15 Jun 20185.795.795.525.585.5839,700
14 Jun 20185.625.685.515.555.55116,200
13 Jun 20185.805.805.635.695.6948,500
12 Jun 20185.645.865.555.775.77163,600
11 Jun 20185.655.755.555.645.6487,200
08 Jun 20185.755.755.575.675.6770,300
07 Jun 20185.375.835.375.735.73304,700
06 Jun 20185.305.405.275.375.37109,700
05 Jun 20185.105.365.095.325.32225,100
04 Jun 20185.065.115.005.095.09116,000
01 Jun 20185.025.084.955.065.0626,600
31 May 20184.865.094.864.964.9640,000
30 May 20185.035.154.854.894.89118,900
29 May 20185.005.094.985.045.0472,500
25 May 20184.945.014.865.005.0055,800
24 May 20185.085.094.964.984.98118,400
23 May 20185.265.304.845.145.14123,200
22 May 20185.405.405.175.315.31149,200
21 May 20185.295.405.125.395.39170,300
18 May 20185.235.355.105.325.32155,200
17 May 20184.705.304.695.285.28362,600
16 May 20184.154.834.154.694.69213,000
15 May 20183.984.543.834.484.48377,200
14 May 20183.754.013.753.983.9871,300
11 May 20183.653.783.593.763.76126,300
10 May 20183.773.853.643.683.6877,100
09 May 20183.823.913.753.793.7966,600
08 May 20183.693.823.673.813.81154,400
07 May 20183.823.863.613.643.6482,000
04 May 20183.933.933.713.843.8485,500
03 May 20183.843.963.763.933.9371,800
02 May 20183.843.923.833.903.9047,400
01 May 20184.054.073.813.853.85190,100
30 Apr 20184.184.304.024.084.0882,800
27 Apr 20184.204.414.204.234.2332,900
26 Apr 20184.414.484.194.234.2366,600
25 Apr 20184.494.494.404.434.4311,600
24 Apr 20184.484.554.354.504.5042,200
23 Apr 20184.424.444.354.444.4448,200
20 Apr 20184.404.664.374.384.3895,000
19 Apr 20184.384.444.304.444.4456,300
18 Apr 20184.194.404.194.404.4093,100
17 Apr 20184.214.294.164.224.2245,500
16 Apr 20184.304.374.204.234.2357,500
13 Apr 20184.344.344.294.304.3032,900
12 Apr 20184.334.394.274.354.3534,200
11 Apr 20184.244.404.244.334.3318,000
10 Apr 20184.574.574.254.274.27135,200
09 Apr 20184.614.634.474.554.5547,600
06 Apr 20184.574.624.464.574.5729,400
05 Apr 20184.634.654.554.574.5736,800
04 Apr 20184.534.624.484.624.6217,000
03 Apr 20184.454.634.334.554.5566,700
02 Apr 20184.604.724.354.514.51171,100
29 Mar 20184.634.764.594.654.6530,400
28 Mar 20184.574.714.504.614.6175,100
27 Mar 20184.764.824.554.624.6261,000
26 Mar 20185.055.054.584.854.8544,200
23 Mar 20185.055.154.874.944.9475,200
22 Mar 20185.055.155.005.045.0439,000
21 Mar 20185.075.185.035.115.1182,000
20 Mar 20185.055.054.855.045.0473,700
19 Mar 20185.005.224.914.994.99140,200
16 Mar 20184.725.094.675.005.00148,100
15 Mar 20184.734.734.644.694.6960,400
14 Mar 20184.694.744.614.704.7047,500
13 Mar 20184.604.734.604.654.6526,100
12 Mar 20184.704.764.604.614.6141,500
09 Mar 20184.664.774.554.664.6624,200
08 Mar 20184.554.804.554.664.6678,400
07 Mar 20184.434.684.264.624.6254,800
06 Mar 20184.304.584.254.484.4880,400
05 Mar 20184.414.424.114.424.4249,200
02 Mar 20184.324.484.324.454.45139,800
01 Mar 20184.544.544.154.324.32110,600
28 Feb 20184.404.594.404.544.5462,600
27 Feb 20184.404.444.384.404.4054,200
26 Feb 20184.354.454.294.444.44105,600
*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