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)

8.105 -0.165 (-2.00%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 4, 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 (%)
Apr 03, 2025 8.430 8.467 8.239 8.270 36,205 -0.43(-4.94%)
Apr 02, 2025 8.730 8.925 8.610 8.700 36,976 -0.04(-0.46%)
Apr 01, 2025 8.640 8.765 8.588 8.740 16,229 +0.03(+0.34%)
Mar 31, 2025 9.000 9.056 8.710 8.710 57,945 -0.35(-3.86%)
Mar 28, 2025 8.940 9.090 8.760 9.060 84,245 +0.13(+1.46%)
Mar 27, 2025 8.820 8.960 8.780 8.930 17,481 +0.08(+0.90%)
Mar 26, 2025 8.755 8.890 8.651 8.850 25,408 +0.10(+1.14%)
Mar 25, 2025 8.820 8.920 8.632 8.750 18,677 -0.10(-1.13%)
Mar 24, 2025 8.870 8.949 8.745 8.850 28,775 +0.05(+0.57%)
Mar 21, 2025 8.720 8.840 8.695 8.800 85,267 -0.02(-0.23%)
Mar 20, 2025 8.870 9.050 8.775 8.820 28,212 -0.05(-0.56%)
Mar 19, 2025 8.710 8.904 8.635 8.870 23,845 +0.16(+1.84%)
Mar 18, 2025 8.780 8.890 8.660 8.710 24,769 -0.06(-0.68%)
Mar 17, 2025 8.740 8.920 8.650 8.770 38,488 -0.04(-0.45%)
Mar 14, 2025 8.850 8.879 8.652 8.810 37,157 +0.12(+1.36%)
Mar 13, 2025 8.533 8.879 8.406 8.691 38,863 +0.08(+0.92%)
Mar 12, 2025 8.514 8.775 8.287 8.612 35,984 +0.11(+1.28%)
Mar 11, 2025 8.790 8.938 8.000 8.504 147,671 -0.35(-3.91%)
Mar 10, 2025 8.504 9.017 8.504 8.850 69,589 +0.21(+2.40%)
Mar 07, 2025 8.909 8.909 8.573 8.642 40,184 +0.01(+0.11%)
Mar 06, 2025 8.524 8.652 8.425 8.632 29,840 -0.02(-0.23%)
Mar 05, 2025 8.296 8.968 8.099 8.652 74,130 +0.58(+7.22%)
Mar 04, 2025 7.961 8.168 7.753 8.069 34,311 +0.07(+0.86%)
Mar 03, 2025 8.198 8.296 7.980 8.000 23,685 -0.24(-2.88%)
Feb 28, 2025 8.069 8.247 8.069 8.237 24,197 +0.18(+2.21%)
Feb 27, 2025 7.842 8.153 7.797 8.059 36,330 +0.19(+2.38%)
Feb 26, 2025 7.901 8.010 7.615 7.872 90,486 -0.10(-1.24%)
Feb 25, 2025 7.961 7.980 7.852 7.970 34,227 +0.04(+0.50%)
Feb 24, 2025 7.970 8.000 7.793 7.931 65,234 +0.03(+0.37%)
Feb 21, 2025 8.109 8.109 7.803 7.901 45,926 -0.13(-1.60%)
Feb 20, 2025 8.405 8.405 7.901 8.030 64,752 -0.41(-4.91%)
Feb 19, 2025 8.356 8.445 8.326 8.445 35,302 -0.01(-0.12%)
Feb 18, 2025 8.435 8.454 8.079 8.454 57,483 +0.02(+0.23%)
Feb 14, 2025 8.415 8.621 8.385 8.435 25,920 +0.07(+0.83%)
Feb 13, 2025 8.247 8.375 8.069 8.366 31,158 +0.19(+2.29%)
Feb 12, 2025 8.415 8.469 8.178 8.178 65,965 -0.32(-3.72%)
Feb 11, 2025 8.563 8.612 8.423 8.494 40,697 -0.11(-1.26%)
Feb 10, 2025 8.721 8.736 8.506 8.603 20,901 -0.10(-1.14%)
Feb 07, 2025 8.770 8.889 8.687 8.701 26,068 -0.17(-1.89%)
Feb 06, 2025 8.909 8.909 8.820 8.869 19,658 +0.05(+0.56%)
Feb 05, 2025 8.820 8.900 8.711 8.820 26,401 +0.01(+0.11%)
Feb 04, 2025 8.820 8.988 8.631 8.810 26,929 -0.04(-0.45%)
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.