Medallion Financial Corporation (MFIN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 8.21529745042 | 7.06 | 8.58 | 6.99 | 802669 | 7.76722991 | CS |
| 4 | -0.65 | -7.84077201448 | 8.29 | 8.58 | 6.48 | 255052 | 7.69547228 | CS |
| 12 | -0.21 | -2.67515923567 | 7.85 | 8.58 | 6.48 | 128011 | 7.79496204 | CS |
| 26 | -2.31 | -23.216080402 | 9.95 | 10.14 | 6.48 | 114049 | 8.10408334 | CS |
| 52 | -0.34 | -4.26065162907 | 7.98 | 10.49 | 6.275 | 93448 | 8.32915409 | CS |
| 156 | -1.3 | -14.5413870246 | 8.94 | 10.49 | 3.5 | 95663 | 7.55435776 | CS |
| 260 | 1.35 | 21.4626391097 | 6.29 | 10.49 | 1.29 | 99414 | 6.21090889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 7.64 | -0.63 | -7.62 | 8.15 | 8.27 | 7.54 | 202946 |
| 1720040640 | 8.27 | -0.13 | -1.55 | 8.3699999 | 8.58 | 8.19 | 170363 |
| 1719959700 | 8.4 | 0.36 | 4.48 | 8 | 8.47 | 7.936 | 152055 |
| 1719873300 | 8.0399999 | 0.99 | 14.04 | 7.75 | 8.08 | 7.57 | 194648 |
| 1719614100 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1719527700 | 7.05 | 0.18 | 2.62 | 6.94 | 7.14 | 6.8 | 132306 |
| 1719441300 | 6.87 | 0.03 | 0.44 | 6.83 | 6.98 | 6.65 | 160477 |
| 1719354900 | 6.84 | -0.5 | -6.81 | 7.33 | 7.43 | 6.48 | 247766 |
| 1719268500 | 7.34 | -0.14 | -1.87 | 7.56 | 7.64 | 7.19 | 98729 |
| 1719009300 | 7.48 | -0.07 | -0.93 | 7.56 | 7.72 | 7.45 | 84509 |
| 1718922900 | 7.55 | -0.28 | -3.58 | 7.86 | 7.93 | 7.55 | 88154 |
| 1718750100 | 7.83 | -0.28 | -3.45 | 8.1199999 | 8.1199999 | 7.82 | 44846 |
| 1718663700 | 8.11 | -0.02 | -0.25 | 8.0399999 | 8.17 | 7.95 | 49398 |
| 1718404500 | 8.13 | -0.06 | -0.73 | 8.19 | 8.26 | 7.96 | 178830 |
| 1718318100 | 8.19 | 0 | 0.00 | 8.22 | 8.2899999 | 8.19 | 42796 |
| 1718231700 | 8.19 | -0.04 | -0.49 | 8.2 | 8.41 | 8.19 | 57036 |
| 1718145300 | 8.23 | -0.08 | -0.93 | 8.23 | 8.36 | 8.14 | 79947 |
| 1718058900 | 8.307 | 0.03 | 0.33 | 8.28 | 8.42 | 8.26 | 61691 |
| 1717799700 | 8.28 | -0.04 | -0.48 | 8.23 | 8.47 | 8.22 | 54976 |
| 1717713300 | 8.32 | 0.17 | 2.09 | 8.19 | 8.335 | 8.1199999 | 43871 |
| 1717626900 | 8.15 | -0.07 | -0.85 | 8.27 | 8.345 | 8.11 | 57003 |
| 1717540500 | 8.22 | -0.18 | -2.14 | 8.39 | 8.47 | 8.22 | 42662 |
| 1717454100 | 8.4 | 0.09 | 1.08 | 8.42 | 8.47 | 8.28 | 76265 |
| 1717194900 | 8.31 | -0.07 | -0.84 | 8.44 | 8.5399999 | 8.3 | 89533 |
| 1717108500 | 8.38 | 0.23 | 2.82 | 8.24 | 8.44 | 8.17 | 82576 |
| 1717022100 | 8.15 | -0.18 | -2.16 | 8.26 | 8.3 | 8 | 75414 |
| 1716935700 | 8.33 | 0.42 | 5.31 | 7.99 | 8.46 | 7.92 | 145789 |
| 1716590100 | 7.91 | -0.02 | -0.25 | 7.92 | 7.99 | 7.8706 | 37154 |
| 1716503700 | 7.93 | -0.09 | -1.12 | 8 | 8.06 | 7.82 | 106314 |
| 1716417300 | 8.02 | 0.01 | 0.12 | 8 | 8.09 | 8 | 41128 |
| 1716330900 | 8.01 | 0.03 | 0.38 | 7.95 | 8.08 | 7.95 | 48490 |
| 1716244500 | 7.98 | 0.02 | 0.25 | 7.95 | 8.02 | 7.86 | 50258 |
| 1715985300 | 7.96 | -0.04 | -0.50 | 7.99 | 8 | 7.83 | 43363 |
| 1715898900 | 8 | -0.13 | -1.60 | 8.05 | 8.14 | 7.99 | 26789 |
| 1715812500 | 8.13 | 0.05 | 0.62 | 8 | 8.14 | 8 | 52556 |
| 1715726100 | 8.08 | 0.01 | 0.12 | 7.9 | 8.13 | 7.9 | 109907 |
| 1715639700 | 8.07 | 0.09 | 1.13 | 7.98 | 8.17 | 7.975 | 51026 |
| 1715380500 | 7.98 | 0.23 | 2.97 | 7.76 | 8 | 7.72 | 41326 |
| 1715294100 | 7.75 | -0.12 | -1.52 | 7.88 | 7.93 | 7.75 | 88065 |
| 1715207700 | 7.87 | -0.04 | -0.51 | 7.73 | 7.96 | 7.73 | 38161 |
| 1715121300 | 7.91 | -0.22 | -2.71 | 8.0399999 | 8.2 | 7.84 | 47919 |
| 1715034900 | 8.13 | 0.16 | 2.01 | 8 | 8.22 | 7.94 | 68866 |
| 1714775700 | 7.97 | 0.12 | 1.53 | 7.94 | 8 | 7.84 | 43476 |
| 1714689300 | 7.85 | 0.09 | 1.16 | 7.88 | 7.96 | 7.75 | 48816 |
| 1714602900 | 7.76 | 0.4 | 5.43 | 7.43 | 7.9 | 7.36 | 56028 |
| 1714516500 | 7.36 | -0.49 | -6.24 | 7.87 | 7.89 | 7.34 | 105524 |
| 1714430100 | 7.85 | -0.06 | -0.76 | 7.95 | 8.03 | 7.84 | 51695 |
| 1714170900 | 7.91 | -0.11 | -1.37 | 7.96 | 8.09 | 7.8 | 39668 |
| 1714084500 | 8.02 | -0.26 | -3.14 | 8.1199999 | 8.1199999 | 7.819 | 51052 |
| 1713998100 | 8.28 | 0.12 | 1.47 | 8.1 | 8.32 | 8.03 | 48318 |
| 1713911700 | 8.16 | 0.53 | 6.95 | 7.7 | 8.22 | 7.7 | 108394 |
| 1713825300 | 7.63 | -0.16 | -2.05 | 7.75 | 7.92 | 7.62 | 330930 |
| 1713566100 | 7.79 | -0.09 | -1.14 | 7.82 | 7.9 | 7.7 | 31735 |
| 1713479700 | 7.88 | 0.15 | 1.94 | 7.73 | 7.97 | 7.69 | 108763 |
| 1713393300 | 7.73 | -0.08 | -1.02 | 7.85 | 7.9 | 7.73 | 19514 |
| 1713306900 | 7.81 | 0.07 | 0.90 | 7.67 | 7.96 | 7.48 | 94606 |
| 1713220500 | 7.74 | 0.01 | 0.13 | 7.67 | 7.8199 | 7.5601 | 66650 |
| 1712961300 | 7.73 | -0.09 | -1.15 | 7.85 | 7.85 | 7.55 | 42142 |
| 1712874900 | 7.82 | 0.28 | 3.71 | 7.54 | 7.87 | 7.54 | 47115 |
| 1712788500 | 7.54 | -0.46 | -5.75 | 7.96 | 7.99 | 7.425 | 152305 |
| 1712702100 | 8 | 0.23 | 2.96 | 7.84 | 8 | 7.7101 | 90573 |
| 1712615700 | 7.77 | -0.22 | -2.75 | 8 | 8 | 7.73 | 90636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
