Medallion Financial Corp (MFIN) Historical Stock Data
9.78 ↑0.17 (1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFIN is down -0.13% a day on average. There have been 12 days where Medallion Financial Corp closed green and 18 days where MFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.51 | 9.78 | ↑$0.27 (2.84%) | 9.51 | 9.87 | 132.85K |
| 2024-12-19 | 9.71 | 9.61 | ↓$0.10 (-1.03%) | 9.55 | 9.89 | 32.48K |
| 2024-12-18 | 9.88 | 9.67 | ↓$0.21 (-2.13%) | 9.67 | 10.11 | 63.37K |
| 2024-12-17 | 10.13 | 9.92 | ↓$0.21 (-2.07%) | 9.83 | 10.22 | 46.13K |
| 2024-12-16 | 10.17 | 10.22 | ↑$0.05 (0.49%) | 10.08 | 10.28 | 77.68K |
| 2024-12-13 | 10.33 | 10.15 | ↓$0.17 (-1.69%) | 10.11 | 10.36 | 32.60K |
| 2024-12-12 | 10.15 | 10.32 | ↑$0.17 (1.67%) | 10.04 | 10.50 | 222.61K |
| 2024-12-11 | 10.07 | 10.16 | ↑$0.09 (0.89%) | 9.90 | 10.45 | 266.54K |
| 2024-12-10 | 9.37 | 10.07 | ↑$0.70 (7.47%) | 9.32 | 10.07 | 200.72K |
| 2024-12-09 | 9.46 | 9.37 | ↓$0.09 (-0.95%) | 9.37 | 9.55 | 30.91K |
| 2024-12-06 | 9.60 | 9.51 | ↓$0.09 (-0.94%) | 9.46 | 9.60 | 21.94K |
| 2024-12-05 | 9.60 | 9.64 | ↑$0.04 (0.42%) | 9.48 | 9.65 | 27.79K |
| 2024-12-04 | 9.59 | 9.58 | ↓$0.01 (-0.10%) | 9.48 | 9.64 | 18.24K |
| 2024-12-03 | 9.71 | 9.62 | ↓$0.09 (-0.93%) | 9.57 | 9.75 | 32.45K |
| 2024-12-02 | 9.45 | 9.65 | ↑$0.20 (2.12%) | 9.30 | 9.71 | 64.30K |
| 2024-11-29 | 9.47 | 9.42 | ↓$0.05 (-0.53%) | 9.35 | 9.57 | 31.38K |
| 2024-11-27 | 9.50 | 9.42 | ↓$0.08 (-0.84%) | 9.39 | 9.61 | 49.67K |
| 2024-11-26 | 9.40 | 9.46 | ↑$0.06 (0.64%) | 9.33 | 9.56 | 48.18K |
| 2024-11-25 | 9.60 | 9.46 | ↓$0.14 (-1.46%) | 9.28 | 9.61 | 46.51K |
| 2024-11-22 | 9.61 | 9.56 | ↓$0.05 (-0.52%) | 9.51 | 9.66 | 63.66K |
| 2024-11-21 | 9.51 | 9.57 | ↑$0.06 (0.63%) | 9.50 | 9.70 | 57.60K |
| 2024-11-20 | 9.52 | 9.50 | ↓$0.02 (-0.21%) | 9.40 | 9.59 | 72.96K |
| 2024-11-19 | 9.50 | 9.58 | ↑$0.08 (0.84%) | 9.35 | 9.58 | 65.89K |
| 2024-11-18 | 9.59 | 9.50 | ↓$0.09 (-0.94%) | 9.50 | 9.66 | 40.55K |
| 2024-11-15 | 9.73 | 9.53 | ↓$0.20 (-2.06%) | 9.50 | 9.75 | 35.25K |
| 2024-11-14 | 9.79 | 9.70 | ↓$0.09 (-0.92%) | 9.68 | 9.83 | 29.36K |
| 2024-11-13 | 9.71 | 9.73 | ↑$0.02 (0.21%) | 9.62 | 9.80 | 42.87K |
| 2024-11-12 | 9.86 | 9.62 | ↓$0.24 (-2.43%) | 9.56 | 9.92 | 47.38K |
| 2024-11-11 | 9.86 | 9.91 | ↑$0.05 (0.51%) | 9.81 | 9.98 | 51.95K |
| 2024-11-08 | 10.04 | 9.74 | ↓$0.30 (-2.99%) | 9.72 | 10.04 | 65.09K |
Create an account or log in to view more rows.
$MFIN Bullish AF ??
$MFIN PT?
$MFIN I’ll be buying more if this dips!
$MFIN hold
$MFIN the market is selling off
$MFIN I need a smoke after this trade
$MFIN whats the target for Friday close?
$MFIN great sale!!!! Buy buy buy
$MFIN see you on the moon
$MFIN buy the dip.