Medallion Financial Corp. Historical Data - MFIN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Medallion Financial Corp. MFIN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.17% 5.97 6.07 5.86 5.92 5.98 13:31:36
more quote information »

MFIN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.246.345.746.093783k366k230k-0.27-4.33%
1 Month5.386.345.095.953814k478k108k0.5910.97%
3 Months4.946.344.855.677612k478k88k1.0320.85%
6 Months4.676.343.595.076012k478k88k1.327.84%
1 Year2.4256.342.084.098612k2M129k3.545146.19%
3 Years8.1101.59724.911612k3M176k-2.13-26.30%
5 Years14.9317.851.59728.04508293M196k-8.96-60.01%

MFIN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20185.98-0.04-0.66%5.986.25236,213
Aug 15 20186.02+0.04+0.70%5.926.020883,304
Aug 14 20185.9781-0.12-2.00%5.746.10342,953
Aug 13 20186.10-0.19-3.02%6.026.29122,698
Aug 10 20186.29+0.07+1.13%6.09366.34366,195
Aug 09 20186.22+0.51+8.93%5.716.25478,284
Aug 08 20185.71+0.16+2.88%5.535.71109,057
Aug 07 20185.55-0.10-1.77%5.405.6837,529
Aug 06 20185.65+0.11+1.99%5.455.6541,849
Aug 03 20185.54+0.06+1.09%5.43195.5818,853
Aug 02 20185.48+0.17+3.20%5.235.5041,511
Aug 01 20185.31+0.11+2.12%5.15015.3432,233
Jul 31 20185.20+0.06+1.17%5.10015.2252,392
Jul 30 20185.14-0.03-0.58%5.105.2132,837
Jul 27 20185.17-0.09-1.71%5.095.2447,071
Jul 26 20185.26-0.01-0.18%5.205.3026,424
Jul 25 20185.2695-0.04-0.67%5.235.3736,621
Jul 24 20185.305-0.01-0.09%5.265.4527,104
Jul 23 20185.31-0.06-1.12%5.255.3721,130
Jul 20 20185.37-0.07-1.29%5.365.4213,613
Jul 19 20185.44+0.01+0.18%5.3615.4724,819
Jul 18 20185.43+0.01+0.28%5.405.481112,066
Jul 17 20185.4150.000.00%5.37015.5024,462
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180817 17:46:43