Medallion Financial Corp (MFIN) Historical Stock Data
9.50 ↓0.08 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFIN is up 0.28% a day on average. There have been 18 days where Medallion Financial Corp closed green and 12 days where MFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.90 | 9.99 | ↑$0.09 (0.91%) | 9.72 | 10.07 | 43.70K |
| 2024-11-06 | 9.70 | 9.88 | ↑$0.18 (1.86%) | 9.67 | 10.19 | 148.05K |
| 2024-11-05 | 9.36 | 9.51 | ↑$0.15 (1.60%) | 9.31 | 9.56 | 53.22K |
| 2024-11-04 | 9.64 | 9.28 | ↓$0.36 (-3.73%) | 9.26 | 9.70 | 64.57K |
| 2024-11-01 | 9.55 | 9.60 | ↑$0.05 (0.52%) | 9.35 | 9.64 | 59.42K |
| 2024-10-31 | 9.39 | 9.46 | ↑$0.07 (0.75%) | 9.23 | 9.64 | 70.93K |
| 2024-10-30 | 9.48 | 9.37 | ↓$0.11 (-1.16%) | 9.25 | 9.61 | 65.38K |
| 2024-10-29 | 9.17 | 9.43 | ↑$0.26 (2.84%) | 9.17 | 9.53 | 59.88K |
| 2024-10-28 | 9.12 | 9.19 | ↑$0.07 (0.77%) | 9.05 | 9.29 | 116.88K |
| 2024-10-25 | 9.03 | 9.07 | ↑$0.04 (0.44%) | 8.99 | 9.17 | 57.41K |
| 2024-10-24 | 8.99 | 9.02 | ↑$0.03 (0.33%) | 8.96 | 9.02 | 35.96K |
| 2024-10-23 | 8.95 | 9.00 | ↑$0.05 (0.56%) | 8.95 | 9.04 | 33.53K |
| 2024-10-22 | 9.07 | 9.00 | ↓$0.07 (-0.77%) | 8.95 | 9.12 | 27.84K |
| 2024-10-21 | 9.10 | 9.05 | ↓$0.05 (-0.55%) | 8.97 | 9.10 | 36.51K |
| 2024-10-18 | 9.10 | 9.07 | ↓$0.03 (-0.33%) | 9.01 | 9.10 | 31.63K |
| 2024-10-17 | 9.14 | 9.09 | ↓$0.05 (-0.55%) | 8.97 | 9.14 | 36.40K |
| 2024-10-16 | 8.73 | 9.08 | ↑$0.35 (4.01%) | 8.69 | 9.21 | 78.03K |
| 2024-10-15 | 8.44 | 8.74 | ↑$0.30 (3.55%) | 8.31 | 8.90 | 72.76K |
| 2024-10-14 | 8.23 | 8.43 | ↑$0.20 (2.43%) | 8.22 | 8.44 | 29.09K |
| 2024-10-11 | 8.21 | 8.29 | ↑$0.08 (0.97%) | 8.15 | 8.32 | 34.19K |
| 2024-10-10 | 8.05 | 8.20 | ↑$0.15 (1.86%) | 8.03 | 8.25 | 27.90K |
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.