Medallion Financial Corp (MFIN) Historical Stock Data
7.97 ↑0.12 (1.53%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MFIN is up 0.02% a day on average. There have been 14 days where Medallion Financial Corp closed green and 16 days where MFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.96 | 7.97 | ↑$0.01 (0.13%) | 7.84 | 8.00 | 43.48K |
| 2024-05-02 | 7.88 | 7.85 | ↓$0.03 (-0.38%) | 7.75 | 7.96 | 48.82K |
| 2024-05-01 | 7.43 | 7.76 | ↑$0.33 (4.44%) | 7.38 | 7.90 | 56.03K |
| 2024-04-30 | 7.87 | 7.36 | ↓$0.51 (-6.48%) | 7.34 | 7.89 | 105.53K |
| 2024-04-29 | 7.95 | 7.85 | ↓$0.10 (-1.26%) | 7.84 | 8.03 | 51.70K |
| 2024-04-26 | 7.96 | 7.91 | ↓$0.05 (-0.63%) | 7.80 | 7.98 | 39.67K |
| 2024-04-25 | 8.12 | 8.02 | ↓$0.10 (-1.23%) | 7.82 | 8.12 | 51.05K |
| 2024-04-24 | 8.10 | 8.28 | ↑$0.18 (2.22%) | 8.03 | 8.32 | 48.32K |
| 2024-04-23 | 7.70 | 8.16 | ↑$0.46 (5.97%) | 7.70 | 8.22 | 108.39K |
| 2024-04-22 | 7.75 | 7.63 | ↓$0.12 (-1.55%) | 7.62 | 7.92 | 330.93K |
| 2024-04-19 | 7.82 | 7.79 | ↓$0.03 (-0.38%) | 7.70 | 7.90 | 31.74K |
| 2024-04-18 | 7.76 | 7.88 | ↑$0.12 (1.55%) | 7.69 | 7.97 | 108.76K |
| 2024-04-17 | 7.80 | 7.73 | ↓$0.07 (-0.90%) | 7.73 | 7.90 | 19.51K |
| 2024-04-16 | 7.67 | 7.81 | ↑$0.14 (1.83%) | 7.55 | 7.96 | 94.61K |
| 2024-04-15 | 7.67 | 7.74 | ↑$0.07 (0.91%) | 7.56 | 7.82 | 66.65K |
| 2024-04-12 | 7.85 | 7.73 | ↓$0.12 (-1.53%) | 7.55 | 7.85 | 42.14K |
| 2024-04-11 | 7.62 | 7.82 | ↑$0.21 (2.69%) | 7.59 | 7.87 | 47.12K |
| 2024-04-10 | 7.92 | 7.54 | ↓$0.38 (-4.80%) | 7.43 | 7.99 | 152.31K |
| 2024-04-09 | 7.84 | 8.00 | ↑$0.16 (2.04%) | 7.71 | 8.00 | 90.57K |
| 2024-04-08 | 8.00 | 7.77 | ↓$0.23 (-2.88%) | 7.73 | 8.00 | 90.64K |
| 2024-04-05 | 7.92 | 7.99 | ↑$0.07 (0.88%) | 7.92 | 8.06 | 36.42K |
| 2024-04-04 | 8.06 | 7.92 | ↓$0.14 (-1.74%) | 7.92 | 8.23 | 48.59K |
| 2024-04-03 | 7.99 | 8.01 | ↑$0.02 (0.25%) | 7.88 | 8.09 | 33.50K |
| 2024-04-02 | 8.01 | 7.95 | ↓$0.06 (-0.75%) | 7.89 | 8.23 | 77.17K |
| 2024-04-01 | 7.99 | 8.07 | ↑$0.08 (1.00%) | 7.77 | 8.11 | 88.45K |
| 2024-03-28 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.83 | 7.98 | 57.63K |
| 2024-03-27 | 7.77 | 7.87 | ↑$0.10 (1.29%) | 7.62 | 7.94 | 45.28K |
| 2024-03-26 | 7.80 | 7.77 | ↓$0.03 (-0.38%) | 7.73 | 7.86 | 55.29K |
| 2024-03-25 | 7.67 | 7.79 | ↑$0.12 (1.56%) | 7.67 | 7.79 | 48.05K |
| 2024-03-22 | 7.81 | 7.72 | ↓$0.09 (-1.15%) | 7.67 | 7.92 | 323.13K |
Create an account or log in to view more rows.
$MFIN whats the target for Friday close?
$MFIN great sale!!!! Buy buy buy
$MFIN see you on the moon
$MFIN buy the dip.
$MFIN the end is near
$MFIN you wanna be a successful trader close your trades green
$MFIN Time to buy here
$MFIN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MFIN buy and hold and get rewarded
$MFIN Bull trap