Medallion Financial Corporation (MFIN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -6.62460567823 | 9.51 | 9.5206 | 8.88 | 36245 | 9.25492706 | CS |
| 4 | -0.72 | -7.5 | 9.6 | 9.72 | 8.74 | 41751 | 9.30281334 | CS |
| 12 | -0.46 | -4.92505353319 | 9.34 | 10.5 | 8.74 | 59084 | 9.68782234 | CS |
| 26 | 0.69 | 8.42490842491 | 8.19 | 10.5 | 7.21 | 56237 | 8.86431797 | CS |
| 52 | -1.18 | -11.7296222664 | 10.06 | 10.5 | 6.48 | 75732 | 8.38809308 | CS |
| 156 | 2.05 | 30.0146412884 | 6.83 | 10.5 | 5.42 | 71762 | 8.07866535 | CS |
| 260 | 2.15 | 31.9465081724 | 6.73 | 10.5 | 1.29 | 91341 | 6.40527746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1737588900 | 9.05 | -0.37 | -3.93 | 9.38 | 9.44 | 9.05 | 46535 |
| 1737502500 | 9.42 | 0.1 | 1.07 | 9.34 | 9.47 | 9.32 | 24973 |
| 1737156900 | 9.32 | -0.02 | -0.21 | 9.35 | 9.405 | 9.24 | 41824 |
| 1737070500 | 9.34 | -0.15 | -1.58 | 9.51 | 9.5206 | 9.3397 | 31647 |
| 1736984100 | 9.49 | 0.26 | 2.82 | 9.45 | 9.49 | 9.35 | 19304 |
| 1736897700 | 9.23 | 0.07 | 0.76 | 9.15 | 9.2899999 | 9.055 | 25636 |
| 1736811300 | 9.16 | 0.13 | 1.44 | 8.9 | 9.16 | 8.81 | 21760 |
| 1736552100 | 9.03 | -0.12 | -1.31 | 9.08 | 9.08 | 8.74 | 59328 |
| 1736379300 | 9.15 | -0.25 | -2.66 | 9.28 | 9.38 | 9.045 | 28654 |
| 1736292900 | 9.4 | 0.03 | 0.32 | 9.45 | 9.49 | 9.22 | 47475 |
| 1736206500 | 9.3699999 | -0.12 | -1.26 | 9.53 | 9.56 | 9.3135999 | 42851 |
| 1735947300 | 9.49 | 0.3 | 3.26 | 9.28 | 9.49 | 9.22 | 41810 |
| 1735860900 | 9.19 | -0.2 | -2.13 | 9.48 | 9.53 | 9.09 | 84856 |
| 1735688100 | 9.39 | 0.04 | 0.43 | 9.3699999 | 9.53 | 9.19 | 72111 |
| 1735601700 | 9.35 | -0.02 | -0.21 | 9.28 | 9.55 | 9.225 | 63462 |
| 1735342500 | 9.3699999 | -0.31 | -3.20 | 9.67 | 9.71 | 9.31 | 25366 |
| 1735256100 | 9.68 | 0.1 | 1.04 | 9.6 | 9.72 | 9.5 | 32173 |
| 1735077840 | 9.58 | 0.17 | 1.81 | 9.42 | 9.655 | 9.3505 | 30098 |
| 1734996900 | 9.41 | -0.37 | -3.78 | 9.76 | 9.86 | 9.38 | 59389 |
| 1734737700 | 9.78 | 0.17 | 1.77 | 9.51 | 9.8699999 | 9.51 | 132852 |
| 1734651300 | 9.61 | -0.06 | -0.62 | 9.71 | 9.885 | 9.545 | 32474 |
| 1734564900 | 9.67 | -0.25 | -2.52 | 9.88 | 10.11 | 9.67 | 63370 |
| 1734478500 | 9.92 | -0.3 | -2.94 | 10.13 | 10.22 | 9.8301 | 46134 |
| 1734392100 | 10.22 | 0.07 | 0.69 | 10.17 | 10.28 | 10.08 | 77680 |
| 1734132900 | 10.15 | -0.17 | -1.65 | 10.34 | 10.36 | 10.11 | 32603 |
| 1734046500 | 10.32 | 0.16 | 1.57 | 10.15 | 10.5 | 10.04 | 222611 |
| 1733960100 | 10.16 | 0.09 | 0.89 | 10.07 | 10.45 | 9.9 | 266539 |
| 1733873700 | 10.07 | 0.7 | 7.47 | 9.44 | 10.07 | 9.32 | 200722 |
| 1733787300 | 9.3699999 | -0.14 | -1.47 | 9.51 | 9.545 | 9.3699999 | 30905 |
| 1733528100 | 9.51 | -0.13 | -1.35 | 9.6 | 9.6 | 9.46 | 21944 |
| 1733441700 | 9.64 | 0.06 | 0.63 | 9.6 | 9.65 | 9.4801 | 27788 |
| 1733355300 | 9.58 | -0.04 | -0.42 | 9.59 | 9.6359999 | 9.4766999 | 18240 |
| 1733268900 | 9.6199999 | -0.03 | -0.31 | 9.71 | 9.75 | 9.5661 | 32445 |
| 1733182500 | 9.65 | 0.23 | 2.44 | 9.45 | 9.7058 | 9.3 | 64299 |
| 1732917840 | 9.42 | 0 | 0.00 | 9.47 | 9.57 | 9.3542 | 31379 |
| 1732750500 | 9.42 | -0.04 | -0.42 | 9.5 | 9.6099 | 9.39 | 49673 |
| 1732664100 | 9.46 | 0 | 0.00 | 9.4 | 9.56 | 9.325 | 48180 |
| 1732577700 | 9.46 | -0.1 | -1.05 | 9.6 | 9.61 | 9.2763 | 46311 |
| 1732318500 | 9.56 | -0.01 | -0.10 | 9.61 | 9.66 | 9.51 | 63659 |
| 1732232100 | 9.57 | 0.07 | 0.74 | 9.51 | 9.703262 | 9.49 | 57596 |
| 1732145700 | 9.5 | -0.08 | -0.84 | 9.52 | 9.59 | 9.4 | 72957 |
| 1732059300 | 9.58 | 0.08 | 0.84 | 9.5 | 9.58 | 9.35 | 65885 |
| 1731972900 | 9.5 | -0.03 | -0.31 | 9.59 | 9.6557 | 9.5 | 40551 |
| 1731713700 | 9.53 | -0.17 | -1.75 | 9.73 | 9.75 | 9.5 | 35245 |
| 1731627300 | 9.7 | -0.03 | -0.31 | 9.7899999 | 9.828 | 9.68 | 29357 |
| 1731540900 | 9.73 | 0.11 | 1.14 | 9.71 | 9.8 | 9.6199999 | 42870 |
| 1731454500 | 9.6199999 | -0.29 | -2.93 | 9.86 | 9.92 | 9.56 | 47381 |
| 1731368100 | 9.91 | 0.17 | 1.75 | 9.86 | 9.98 | 9.813 | 51953 |
| 1731108900 | 9.74 | -0.25 | -2.50 | 10.04 | 10.04 | 9.72 | 65087 |
| 1731022500 | 9.99 | 0.11 | 1.11 | 9.9 | 10.07 | 9.72 | 43698 |
| 1730936100 | 9.88 | 0.37 | 3.89 | 9.7 | 10.19 | 9.7 | 135325 |
| 1730849700 | 9.51 | 0.23 | 2.48 | 9.36 | 9.56 | 9.309 | 53217 |
| 1730763300 | 9.28 | -0.32 | -3.33 | 9.64 | 9.7 | 9.26 | 64574 |
| 1730500500 | 9.6 | 0.14 | 1.48 | 9.55 | 9.64 | 9.3498 | 59415 |
| 1730414100 | 9.46 | 0.09 | 0.96 | 9.34 | 9.64 | 9.2282 | 70871 |
| 1730327700 | 9.3699999 | -0.06 | -0.64 | 9.48 | 9.61 | 9.25 | 65383 |
| 1730241300 | 9.43 | 0.24 | 2.61 | 9.17 | 9.525 | 9.17 | 59875 |
| 1730154900 | 9.19 | 0.12 | 1.32 | 9.1199999 | 9.2899999 | 9 | 116879 |
| 1729895700 | 9.07 | 0.05 | 0.55 | 9.03 | 9.1649999 | 8.99 | 57406 |
| 1729809300 | 9.02 | 0.02 | 0.22 | 8.99 | 9.02 | 8.96 | 35959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
