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)

9.120 +0.020 (+0.22%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 20, 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 (%)
Jun 18, 2025 8.990 9.245 8.990 9.100 23,510 +0.10(+1.11%)
Jun 17, 2025 9.350 9.460 9.000 9.000 33,306 -0.46(-4.86%)
Jun 16, 2025 9.150 9.490 9.150 9.460 32,616 +0.31(+3.39%)
Jun 13, 2025 9.330 9.470 9.080 9.150 35,666 -0.34(-3.58%)
Jun 12, 2025 9.400 9.550 9.255 9.490 37,493 +0.08(+0.85%)
Jun 11, 2025 9.520 9.570 9.410 9.410 29,892 -0.08(-0.84%)
Jun 10, 2025 9.620 9.700 9.480 9.490 29,526 -0.16(-1.66%)
Jun 09, 2025 9.680 9.700 9.560 9.650 28,794 +0.04(+0.42%)
Jun 06, 2025 9.560 9.650 9.460 9.610 33,633 +0.16(+1.69%)
Jun 05, 2025 9.320 9.480 9.320 9.450 47,971 +0.14(+1.50%)
Jun 04, 2025 9.370 9.480 9.260 9.310 25,812 -0.07(-0.75%)
Jun 03, 2025 9.150 9.450 9.150 9.380 33,712 +0.18(+1.96%)
Jun 02, 2025 9.140 9.320 9.130 9.200 49,604 +0.03(+0.33%)
May 30, 2025 9.410 9.650 9.150 9.170 43,607 -0.22(-2.34%)
May 29, 2025 9.370 9.565 9.350 9.390 22,361 +0.04(+0.43%)
May 28, 2025 9.400 9.400 9.270 9.350 23,114 -0.12(-1.27%)
May 27, 2025 9.280 9.480 9.120 9.470 20,181 +0.25(+2.71%)
May 23, 2025 9.290 9.370 9.120 9.220 18,304 -0.21(-2.23%)
May 22, 2025 9.300 9.594 9.210 9.430 58,244 +0.05(+0.53%)
May 21, 2025 9.140 9.420 9.140 9.380 84,582 +0.13(+1.41%)
May 20, 2025 9.180 9.370 9.180 9.250 21,354 +0.02(+0.22%)
May 19, 2025 9.040 9.260 9.040 9.230 25,202 +0.11(+1.21%)
May 16, 2025 9.250 9.345 9.065 9.120 35,360 -0.18(-1.94%)
May 15, 2025 9.230 9.490 8.780 9.300 114,714 +0.12(+1.31%)
May 14, 2025 9.279 9.377 9.086 9.180 40,831 -0.10(-1.06%)
May 13, 2025 9.358 9.358 9.131 9.279 60,381 +0.01(+0.16%)
May 12, 2025 9.200 9.313 9.071 9.264 44,633 +0.21(+2.34%)
May 09, 2025 9.022 9.121 8.810 9.052 48,116 -0.03(-0.33%)
May 08, 2025 9.131 9.214 9.027 9.081 21,563 -0.08(-0.86%)
May 07, 2025 9.081 9.219 9.032 9.160 38,845 +0.15(+1.64%)
May 06, 2025 8.933 9.071 8.884 9.012 33,280 +0.03(+0.33%)
May 05, 2025 8.992 9.096 8.983 8.983 45,276 +0.01(+0.11%)
May 02, 2025 8.785 9.065 8.775 8.973 31,311 +0.23(+2.60%)
May 01, 2025 8.815 9.052 8.637 8.746 65,837 +0.06(+0.68%)
Apr 30, 2025 8.667 8.835 8.390 8.686 35,195 -0.05(-0.57%)
Apr 29, 2025 8.647 8.963 8.519 8.736 52,397 +0.09(+1.03%)
Apr 28, 2025 8.706 8.770 8.548 8.647 19,216 -0.15(-1.68%)
Apr 25, 2025 8.667 8.815 8.509 8.795 18,986 +0.09(+1.02%)
Apr 24, 2025 8.854 8.894 8.677 8.706 26,831 -0.15(-1.67%)
Apr 23, 2025 8.973 8.973 8.844 8.854 121,522 -0.07(-0.77%)
Apr 22, 2025 8.756 8.963 8.583 8.923 49,548 +0.27(+3.08%)
Apr 21, 2025 8.598 8.677 8.326 8.657 36,383 +0.05(+0.57%)
Apr 17, 2025 8.607 8.765 8.548 8.607 52,253 -0.01(-0.11%)
Apr 16, 2025 8.282 8.637 8.257 8.617 85,427 +0.21(+2.46%)
Apr 15, 2025 8.163 8.469 8.050 8.410 36,157 +0.30(+3.65%)
Apr 14, 2025 8.213 8.213 7.858 8.114 45,771 -0.01(-0.12%)
Apr 11, 2025 8.065 8.223 7.916 8.124 36,421 +0.12(+1.54%)
Apr 10, 2025 8.371 8.371 7.837 8.000 26,306 -0.41(-4.87%)
Apr 09, 2025 8.045 8.970 7.749 8.410 67,525 +0.23(+2.77%)
Apr 08, 2025 8.252 8.301 8.005 8.183 29,589 +0.00(+0.00%)
Apr 07, 2025 7.877 8.516 7.798 8.183 62,587 +0.21(+2.60%)
Apr 04, 2025 7.936 8.251 7.680 7.976 58,724 -0.19(-2.30%)
Apr 03, 2025 8.321 8.358 8.132 8.163 36,678 -0.42(-4.94%)
Apr 02, 2025 8.617 8.810 8.499 8.588 37,459 -0.04(-0.46%)
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 Of Service.