Skip to main content

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

9.530 -0.170 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.660 9.675 9.530 9.530 50,903 -0.17(-1.75%)
Jun 27, 2025 9.350 9.700 9.050 9.700 332,981 +0.35(+3.74%)
Jun 26, 2025 9.150 9.490 9.150 9.350 36,734 +0.08(+0.86%)
Jun 25, 2025 9.450 9.450 9.220 9.270 22,494 -0.14(-1.49%)
Jun 24, 2025 9.460 9.490 9.245 9.410 41,291 +0.04(+0.43%)
Jun 23, 2025 9.000 9.370 8.960 9.370 73,519 +0.39(+4.34%)
Jun 20, 2025 9.190 9.460 8.730 8.980 241,032 -0.12(-1.32%)
Jun 18, 2025 8.990 9.245 8.990 9.100 23,510 +0.10(+1.11%)
Jun 17, 2025 9.350 9.460 9.000 9.000 33,306 -0.46(-4.86%)
Jun 16, 2025 9.150 9.490 9.150 9.460 32,616 +0.31(+3.39%)
Jun 13, 2025 9.330 9.470 9.080 9.150 35,666 -0.34(-3.58%)
Jun 12, 2025 9.400 9.550 9.255 9.490 37,493 +0.08(+0.85%)
Jun 11, 2025 9.520 9.570 9.410 9.410 29,892 -0.08(-0.84%)
Jun 10, 2025 9.620 9.700 9.480 9.490 29,526 -0.16(-1.66%)
Jun 09, 2025 9.680 9.700 9.560 9.650 28,794 +0.04(+0.42%)
Jun 06, 2025 9.560 9.650 9.460 9.610 33,633 +0.16(+1.69%)
Jun 05, 2025 9.320 9.480 9.320 9.450 47,971 +0.14(+1.50%)
Jun 04, 2025 9.370 9.480 9.260 9.310 25,812 -0.07(-0.75%)
Jun 03, 2025 9.150 9.450 9.150 9.380 33,712 +0.18(+1.96%)
Jun 02, 2025 9.140 9.320 9.130 9.200 49,604 +0.03(+0.33%)
May 30, 2025 9.410 9.650 9.150 9.170 43,607 -0.22(-2.34%)
May 29, 2025 9.370 9.565 9.350 9.390 22,361 +0.04(+0.43%)
May 28, 2025 9.400 9.400 9.270 9.350 23,114 -0.12(-1.27%)
May 27, 2025 9.280 9.480 9.120 9.470 20,181 +0.25(+2.71%)
May 23, 2025 9.290 9.370 9.120 9.220 18,304 -0.21(-2.23%)
May 22, 2025 9.300 9.594 9.210 9.430 58,244 +0.05(+0.53%)
May 21, 2025 9.140 9.420 9.140 9.380 84,582 +0.13(+1.41%)
May 20, 2025 9.180 9.370 9.180 9.250 21,354 +0.02(+0.22%)
May 19, 2025 9.040 9.260 9.040 9.230 25,202 +0.11(+1.21%)
May 16, 2025 9.250 9.345 9.065 9.120 35,360 -0.18(-1.94%)
May 15, 2025 9.230 9.490 8.780 9.300 114,714 +0.12(+1.31%)
May 14, 2025 9.279 9.377 9.086 9.180 40,831 -0.10(-1.06%)
May 13, 2025 9.358 9.358 9.131 9.279 60,381 +0.01(+0.16%)
May 12, 2025 9.200 9.313 9.071 9.264 44,633 +0.21(+2.34%)
May 09, 2025 9.022 9.121 8.810 9.052 48,116 -0.03(-0.33%)
May 08, 2025 9.131 9.214 9.027 9.081 21,563 -0.08(-0.86%)
May 07, 2025 9.081 9.219 9.032 9.160 38,845 +0.15(+1.64%)
May 06, 2025 8.933 9.071 8.884 9.012 33,280 +0.03(+0.33%)
May 05, 2025 8.992 9.096 8.983 8.983 45,276 +0.01(+0.11%)
May 02, 2025 8.785 9.065 8.775 8.973 31,311 +0.23(+2.60%)
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 Of Service.