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 )

9.160 +0.130 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 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 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 +0.06(+0.62%)
Dec 19, 2024 9.710 9.885 9.545 9.720 20,737 +0.05(+0.52%)
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%)
Dec 02, 2024 9.450 9.706 9.300 9.650 64,299 +0.23(+2.44%)
Nov 29, 2024 9.470 9.570 9.354 9.420 31,379 +0.00(+0.00%)
Nov 27, 2024 9.500 9.610 9.390 9.420 49,673 -0.04(-0.42%)
Nov 26, 2024 9.400 9.560 9.325 9.460 48,180 +0.00(+0.00%)
Nov 25, 2024 9.600 9.610 9.276 9.460 46,512 -0.10(-1.05%)
Nov 22, 2024 9.610 9.660 9.510 9.560 63,659 -0.01(-0.10%)
Nov 21, 2024 9.510 9.703 9.502 9.570 57,596 +0.07(+0.74%)
Nov 20, 2024 9.520 9.590 9.400 9.500 72,957 -0.08(-0.84%)
Nov 19, 2024 9.500 9.580 9.350 9.580 65,885 +0.08(+0.84%)
Nov 18, 2024 9.590 9.656 9.500 9.500 40,551 -0.03(-0.31%)
Nov 15, 2024 9.730 9.750 9.500 9.530 35,245 -0.17(-1.75%)
Nov 14, 2024 9.790 9.828 9.680 9.700 29,357 -0.03(-0.31%)
Nov 13, 2024 9.710 9.800 9.620 9.730 42,870 +0.11(+1.14%)
Nov 12, 2024 9.860 9.920 9.560 9.620 47,381 -0.29(-2.93%)
Nov 11, 2024 9.860 9.980 9.813 9.910 51,953 +0.17(+1.75%)
Nov 08, 2024 10.04 10.04 9.720 9.740 65,087 -0.25(-2.50%)
Nov 07, 2024 9.900 10.07 9.720 9.990 43,698 +0.11(+1.11%)
Nov 06, 2024 9.700 10.19 9.670 9.880 148,047 +0.37(+3.89%)
Nov 05, 2024 9.360 9.560 9.309 9.510 53,217 +0.23(+2.48%)
Nov 04, 2024 9.640 9.700 9.260 9.280 64,574 -0.32(-3.33%)
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.