Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Financial Corp. - Common Stock (NQ: MFIN )

8.950 -0.500 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 9.300 9.380 8.745 8.950 53,578 -0.50(-5.29%)
Jan 30, 2025 9.570 9.620 9.440 9.450 21,510 -0.09(-0.94%)
Jan 29, 2025 9.450 9.570 9.235 9.540 42,236 +0.07(+0.74%)
Jan 28, 2025 9.280 9.470 9.188 9.470 40,095 +0.15(+1.61%)
Jan 27, 2025 8.950 9.345 8.950 9.320 46,295 +0.30(+3.33%)
Jan 24, 2025 8.910 9.150 8.880 9.020 85,055 +0.14(+1.58%)
Jan 23, 2025 9.050 9.070 8.840 8.880 86,090 -0.17(-1.88%)
Jan 22, 2025 9.380 9.380 9.050 9.050 46,656 -0.37(-3.93%)
Jan 21, 2025 9.340 9.470 9.300 9.420 25,200 +0.10(+1.07%)
Jan 17, 2025 9.350 9.405 9.240 9.320 41,824 -0.02(-0.21%)
Jan 16, 2025 9.521 9.521 9.340 9.340 31,647 -0.15(-1.58%)
Jan 15, 2025 9.450 9.490 9.350 9.490 19,304 +0.26(+2.82%)
Jan 14, 2025 9.150 9.290 9.055 9.230 25,636 +0.07(+0.76%)
Jan 13, 2025 8.900 9.160 8.810 9.160 21,760 +0.13(+1.44%)
Jan 10, 2025 9.080 9.080 8.740 9.030 59,328 -0.12(-1.31%)
Jan 08, 2025 9.280 9.380 9.045 9.150 28,663 -0.25(-2.66%)
Jan 07, 2025 9.450 9.490 9.220 9.400 47,475 +0.03(+0.32%)
Jan 06, 2025 9.560 9.560 9.314 9.370 42,851 -0.12(-1.26%)
Jan 03, 2025 9.280 9.490 9.220 9.490 41,810 +0.30(+3.26%)
Jan 02, 2025 9.450 9.530 9.090 9.190 84,856 -0.20(-2.13%)
Dec 31, 2024 9.390 0 +0.04(+0.43%)
Dec 30, 2024 9.280 9.550 9.225 9.350 63,462 -0.02(-0.21%)
Dec 27, 2024 9.670 9.670 9.310 9.370 25,366 -0.31(-3.20%)
Dec 26, 2024 9.600 9.720 9.500 9.680 32,173 +0.10(+1.04%)
Dec 24, 2024 9.420 9.655 9.351 9.580 30,098 +0.17(+1.81%)
Dec 23, 2024 9.760 9.860 9.380 9.410 59,389 -0.37(-3.78%)
Dec 20, 2024 9.510 9.870 9.510 9.780 132,852 +0.12(+1.24%)
Dec 19, 2024 9.710 9.885 9.545 9.660 22,387 -0.01(-0.10%)
Dec 18, 2024 9.880 10.11 9.670 9.670 63,370 -0.25(-2.52%)
Dec 17, 2024 10.13 10.22 9.830 9.920 46,134 -0.30(-2.94%)
Dec 16, 2024 10.17 10.28 10.08 10.22 77,680 +0.07(+0.69%)
Dec 13, 2024 10.32 10.36 10.11 10.15 32,603 -0.17(-1.65%)
Dec 12, 2024 10.15 10.50 10.04 10.32 222,611 +0.16(+1.57%)
Dec 11, 2024 10.07 10.45 9.900 10.16 266,539 +0.09(+0.89%)
Dec 10, 2024 9.370 10.07 9.320 10.07 200,712 +0.70(+7.47%)
Dec 09, 2024 9.460 9.545 9.370 9.370 30,905 -0.14(-1.47%)
Dec 06, 2024 9.600 9.600 9.460 9.510 21,944 -0.13(-1.35%)
Dec 05, 2024 9.600 9.650 9.480 9.640 27,788 +0.06(+0.63%)
Dec 04, 2024 9.590 9.636 9.477 9.580 18,240 -0.04(-0.42%)
Dec 03, 2024 9.710 9.750 9.566 9.620 32,445 -0.03(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.