Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Medallion Financial Corp. (MFIN)

Compare
8.22
-0.01
(-0.12%)
At close: April 14 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20258.328.327.968.228.2245,200
Apr 11, 20258.178.338.028.238.2336,000
Apr 10, 20258.488.487.948.118.1126,000
Apr 9, 20258.159.097.858.528.5266,700
Apr 8, 20258.368.418.118.298.2929,200
Apr 7, 20257.988.637.908.298.2961,800
Apr 4, 20258.048.367.788.228.2258,000
Apr 3, 20258.438.478.248.278.2736,200
Apr 2, 20258.738.938.618.708.7037,000
Apr 1, 20258.648.778.598.748.7416,200
Mar 31, 20259.009.068.718.718.7157,900
Mar 28, 20258.949.098.769.069.0684,200
Mar 27, 20258.828.968.788.938.9317,500
Mar 26, 20258.768.898.658.858.8525,400
Mar 25, 20258.828.928.638.758.7518,700
Mar 24, 20258.878.958.748.858.8528,800
Mar 21, 20258.728.848.708.808.8085,300
Mar 20, 20258.879.058.788.828.8228,200
Mar 19, 20258.718.908.648.878.8723,800
Mar 18, 20258.788.898.668.718.7124,800
Mar 17, 2025 0.11 Dividend
Mar 17, 20258.748.928.658.778.7738,500
Mar 14, 20258.968.998.768.928.8136,700
Mar 13, 20258.648.998.518.808.6938,400
Mar 12, 20258.628.898.398.728.6135,500
Mar 11, 20258.909.058.108.618.50145,900
Mar 10, 20258.619.138.618.968.8568,700
Mar 7, 20259.029.028.688.758.6439,700
Mar 6, 20258.638.768.538.748.6329,500
Mar 5, 20258.409.088.208.768.6573,200
Mar 4, 20258.068.277.858.178.0734,000
Mar 3, 20258.308.408.088.108.0023,400
Feb 28, 20258.178.358.178.348.2423,900
Feb 27, 20257.948.267.898.168.0635,900
Feb 26, 20258.008.117.717.977.8789,400
Feb 25, 20258.068.087.958.077.9733,800
Feb 24, 20258.078.107.898.037.9364,400
Feb 21, 20258.218.217.908.007.9045,400
Feb 20, 20258.518.518.008.138.0364,000
Feb 19, 20258.468.558.438.558.4434,900
Feb 18, 20258.548.568.188.568.4556,800
Feb 14, 20258.528.738.498.548.4325,600
Feb 13, 20258.358.488.178.478.3730,800
Feb 12, 20258.528.578.288.288.1865,200
Feb 11, 20258.678.728.538.608.4940,200
Feb 10, 20258.838.858.618.718.6020,600
Feb 7, 20258.889.008.808.818.7025,700
Feb 6, 20259.029.028.938.988.8719,400
Feb 5, 20258.939.018.828.938.8226,100
Feb 4, 20258.939.108.748.928.8126,600
Feb 3, 20258.839.098.728.968.8554,500
Jan 31, 20259.309.388.748.958.8453,600
Jan 30, 20259.579.629.449.459.3321,500
Jan 29, 20259.459.579.239.549.4242,200
Jan 28, 20259.289.479.199.479.3540,100
Jan 27, 20258.959.358.959.329.2146,300
Jan 24, 20258.919.158.889.028.9185,100
Jan 23, 20259.059.078.848.888.7786,100
Jan 22, 20259.389.389.059.058.9446,700
Jan 21, 20259.349.479.309.429.3025,200
Jan 17, 20259.359.409.249.329.2141,800
Jan 16, 20259.529.529.349.349.2231,600
Jan 15, 20259.459.499.359.499.3719,300
Jan 14, 20259.159.299.069.239.1225,600
Jan 13, 20258.909.168.819.169.0521,800
Jan 10, 20259.089.088.749.038.9259,300
Jan 8, 20259.289.389.059.159.0428,700
Jan 7, 20259.459.499.229.409.2847,500
Jan 6, 20259.569.569.319.379.2542,900
Jan 3, 20259.289.499.229.499.3741,800
Jan 2, 20259.459.539.099.199.0884,900
Dec 31, 20249.379.539.199.399.2772,100
Dec 30, 20249.289.559.239.359.2363,500
Dec 27, 20249.679.679.319.379.2525,400
Dec 26, 20249.609.729.509.689.5632,200
Dec 24, 20249.429.659.359.589.4630,100
Dec 23, 20249.769.869.389.419.2959,400
Dec 20, 20249.519.879.519.789.66132,900
Dec 19, 20249.719.899.559.619.4932,500
Dec 18, 20249.8810.119.679.679.5563,400
Dec 17, 202410.1310.229.839.929.8046,100
Dec 16, 202410.1710.2810.0810.2210.0977,700
Dec 13, 202410.3310.3610.1110.1510.0232,600
Dec 12, 202410.1510.5010.0410.3210.19222,600
Dec 11, 202410.0710.459.9010.1610.03266,500
Dec 10, 20249.3710.079.3210.079.95200,700
Dec 9, 20249.469.559.379.379.2530,900
Dec 6, 20249.609.609.469.519.3921,900
Dec 5, 20249.609.659.489.649.5227,800
Dec 4, 20249.599.649.489.589.4618,200
Dec 3, 20249.719.759.579.629.5032,400
Dec 2, 20249.459.719.309.659.5364,300
Nov 29, 20249.479.579.359.429.3031,400
Nov 27, 20249.509.619.399.429.3049,700
Nov 26, 20249.409.569.329.469.3448,200
Nov 25, 20249.609.619.289.469.3446,500
Nov 22, 20249.619.669.519.569.4463,700
Nov 21, 20249.519.709.509.579.4557,600
Nov 20, 20249.529.599.409.509.3873,000
Nov 19, 20249.509.589.359.589.4665,900
Nov 18, 20249.599.669.509.509.3840,600
Nov 15, 2024 0.11 Dividend
Nov 15, 20249.739.759.509.539.4135,200
Nov 14, 20249.799.839.689.709.4729,400
Nov 13, 20249.719.809.629.739.5042,900
Nov 12, 20249.869.929.569.629.3947,400
Nov 11, 20249.869.989.819.919.6852,000
Nov 8, 202410.0410.049.729.749.5165,100
Nov 7, 20249.9010.079.729.999.7543,700
Nov 6, 20249.7010.199.679.889.65148,000
Nov 5, 20249.369.569.319.519.2953,200
Nov 4, 20249.649.709.269.289.0664,600
Nov 1, 20249.559.649.359.609.3759,400
Oct 31, 20249.399.649.239.469.2470,900
Oct 30, 20249.489.619.259.379.1565,400
Oct 29, 20249.179.539.179.439.2159,900
Oct 28, 20249.129.299.059.198.97116,900
Oct 25, 20249.039.168.999.078.8657,300
Oct 24, 20248.999.028.969.028.8136,000
Oct 23, 20248.959.048.959.008.7933,500
Oct 22, 20249.079.128.959.008.7927,800
Oct 21, 20249.109.108.979.058.8436,500
Oct 18, 20249.109.109.019.078.8631,600
Oct 17, 20249.149.148.979.098.8836,400
Oct 16, 20248.739.218.699.088.8778,000
Oct 15, 20248.448.908.318.748.5372,800
Oct 14, 20248.238.448.228.438.2329,100
Oct 11, 20248.218.328.158.298.0934,200
Oct 10, 20248.058.258.038.208.0127,900
Oct 9, 20248.058.258.058.137.9437,900
Oct 8, 20248.028.188.008.027.8341,400
Oct 7, 20248.038.147.968.027.8353,500
Oct 4, 20247.988.057.888.047.8539,100
Oct 3, 20247.978.037.907.957.7629,100
Oct 2, 20248.018.108.008.037.8423,200
Oct 1, 20248.088.117.988.107.9147,200
Sep 30, 20248.148.388.068.147.9547,100
Sep 27, 20248.098.257.978.127.9359,500
Sep 26, 20248.048.097.928.087.8948,600
Sep 25, 20248.108.117.988.017.8233,700
Sep 24, 20247.998.097.888.087.8965,500
Sep 23, 20247.898.017.817.987.7942,700
Sep 20, 20247.837.997.617.967.77249,800
Sep 19, 20247.907.947.777.927.7384,100
Sep 18, 20247.747.957.747.787.6039,400
Sep 17, 20247.757.987.667.737.5560,800
Sep 16, 20247.687.737.527.697.5126,300
Sep 13, 20247.657.737.477.687.5031,800
Sep 12, 20247.597.637.507.607.4221,700
Sep 11, 20247.537.577.407.527.3422,600
Sep 10, 20247.667.667.487.537.3549,800
Sep 9, 20247.467.697.407.647.4638,800
Sep 6, 20247.627.627.417.437.2644,900
Sep 5, 20247.717.827.527.607.4219,600
Sep 4, 20247.757.837.657.727.5435,000
Sep 3, 20248.088.087.557.817.6363,100
Aug 30, 20248.148.147.918.087.8937,200
Aug 29, 20248.068.137.978.077.8845,400
Aug 28, 20247.938.057.828.007.8143,300
Aug 27, 20248.008.067.927.927.7327,800
Aug 26, 20247.988.137.888.007.8168,600
Aug 23, 20247.758.037.747.987.7957,000
Aug 22, 20247.747.817.717.757.5714,400
Aug 21, 20247.837.897.767.787.6033,000
Aug 20, 20247.957.957.757.837.6540,000
Aug 19, 20247.808.037.807.937.7444,300
Aug 16, 20247.777.887.657.817.6330,900
Aug 15, 2024 0.10 Dividend
Aug 15, 20247.907.947.767.767.5857,900
Aug 14, 20247.937.997.857.917.6369,500
Aug 13, 20247.697.967.697.897.6133,000
Aug 12, 20247.937.937.607.627.3540,300
Aug 9, 20247.947.997.847.907.6244,000
Aug 8, 20247.958.007.887.947.6652,800
Aug 7, 20247.837.987.767.867.5866,800
Aug 6, 20247.827.837.507.717.4381,300
Aug 5, 20247.587.837.217.817.53101,700
Aug 2, 20247.668.047.667.917.63103,300
Aug 1, 20248.338.337.917.977.68146,200
Jul 31, 20247.738.307.738.297.9996,100
Jul 30, 20248.018.147.978.087.7949,000
Jul 29, 20248.378.388.038.067.7735,000
Jul 26, 20248.258.348.188.348.0448,700
Jul 25, 20248.328.428.098.097.8075,000
Jul 24, 20248.178.498.088.318.0196,600
Jul 23, 20248.198.358.198.257.9594,700
Jul 22, 20248.038.237.888.187.8974,500
Jul 19, 20248.228.267.837.917.6359,900
Jul 18, 20248.258.398.158.217.9259,700
Jul 17, 20248.428.608.178.277.9785,900
Jul 16, 20248.338.498.338.498.19110,000
Jul 15, 20248.188.338.128.257.95105,800
Jul 12, 20248.178.218.058.187.8980,600
Jul 11, 20247.898.177.898.137.8478,200
Jul 10, 20247.707.977.707.897.6148,200
Jul 9, 20248.058.097.777.787.5048,400
Jul 8, 20247.598.077.598.077.7888,700
Jul 5, 20248.158.277.547.647.37202,900
Jul 3, 20248.378.588.198.277.97170,400
Jul 2, 20248.008.477.948.408.10152,100
Jul 1, 20247.758.087.578.047.75194,600
Jun 28, 20247.067.826.997.687.402,693,600
Jun 27, 20246.947.146.807.056.80132,300
Jun 26, 20246.836.986.656.876.62160,500
Jun 25, 20247.367.436.486.846.59247,800
Jun 24, 20247.567.647.197.347.0898,700
Jun 21, 20247.537.727.457.487.2184,500
Jun 20, 20247.867.937.557.557.2888,200
Jun 18, 20248.128.127.827.837.5544,800
Jun 17, 20248.048.177.958.117.8249,400
Jun 14, 20248.198.267.968.137.84178,800
Jun 13, 20248.228.298.198.197.9042,800
Jun 12, 20248.208.418.198.197.9057,000
Jun 11, 20248.238.368.148.237.9379,900
Jun 10, 20248.288.428.268.287.9861,700
Jun 7, 20248.238.478.228.287.9855,000
Jun 6, 20248.228.348.128.328.0243,900
Jun 5, 20248.268.358.118.157.8656,900
Jun 4, 20248.398.478.228.227.9342,700
Jun 3, 20248.428.478.288.408.1076,300
May 31, 20248.448.548.308.318.0189,500
May 30, 20248.248.448.228.388.0882,600
May 29, 20248.298.308.008.157.8675,400
May 28, 20247.998.467.928.338.03171,700
May 24, 20247.927.997.877.917.6337,200
May 23, 20248.008.067.827.937.65106,300
May 22, 20248.008.098.008.017.7241,100
May 21, 20247.958.087.958.017.7248,500
May 20, 20247.958.027.867.987.6950,300
May 17, 20247.998.007.837.967.6743,400
May 16, 20248.058.147.988.007.7126,700
May 15, 20248.008.148.008.137.8452,600
May 14, 2024 0.10 Dividend
May 14, 20247.908.137.908.087.79109,900
May 13, 20247.988.177.988.077.6851,000
May 10, 20247.768.007.727.987.6041,300
May 9, 20247.927.937.757.757.3888,100
May 8, 20247.737.957.737.877.4938,200
May 7, 20248.048.207.847.917.5347,900
May 6, 20248.008.227.948.137.7468,900
May 3, 20247.968.007.847.977.5943,500
May 2, 20247.887.967.757.857.4748,800
May 1, 20247.437.907.387.767.3956,000
Apr 30, 20247.877.897.347.367.01105,500
Apr 29, 20247.958.037.847.857.4751,700
Apr 26, 20247.967.987.807.917.5339,700
Apr 25, 20248.128.127.828.027.6451,100
Apr 24, 20248.108.328.038.287.8848,300
Apr 23, 20247.708.227.708.167.77108,400
Apr 22, 20247.757.927.627.637.27330,900
Apr 19, 20247.827.907.707.797.4231,700
Apr 18, 20247.767.977.697.887.50108,800
Apr 17, 20247.807.907.737.737.3619,500
Apr 16, 20247.677.967.557.817.4494,600
Apr 15, 20247.677.827.567.747.3766,700

Related Tickers

OMCC Old Market Capital Corporation
5.95
-1.65%
 
GDOT Green Dot Corporation
7.58
+3.41%
 
RM Regional Management Corp.
30.71
+3.30%
 
KRU.WA KRUK Spólka Akcyjna
376.10
+0.72%
 
ENVA Enova International, Inc.
90.72
+1.81%
 
FCFS FirstCash Holdings, Inc.
121.30
+0.56%
 
NNI Nelnet, Inc.
105.20
+0.80%
 
FOA Finance of America Companies Inc.
20.07
+8.37%
 
XYF X Financial
11.68
+8.45%
 
AGM Federal Agricultural Mortgage Corporation
171.46
+2.62%