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
$53.89
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Big Cap Pro
Monthly Subscription
for only
$52.04
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 +0% 7.08 - - - 7.08 07:00:00
more quote information »

MFIN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.757.226.56.892684k136k103k0.334.89%
1 Month6.87.256.456.931228k310k100k0.284.12%
3 Months5.267.255.096.353419k489k129k1.8234.60%
6 Months4.37677.253.595.748412k489k108k2.703361.77%
1 Year2.267.252.094.658812k2M137k4.82213.27%
3 Years8.3101.59724.614012k2M161k-1.22-14.70%
5 Years15.4517.851.59727.94418293M198k-8.37-54.17%

MFIN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 20187.08-0.06-0.84%7.00017.2284,493
Oct 16 20187.14+0.29+4.23%6.807.18586,737
Oct 15 20186.85-0.05-0.72%6.69017.20106,972
Oct 12 20186.90+0.34+5.18%6.69346.93135,724
Oct 11 20186.56-0.22-3.24%6.506.87101,371
Oct 10 20186.78-0.39-5.44%6.627.20210,199
Oct 09 20187.17+0.03+0.42%7.057.25149,874
Oct 08 20187.14-0.09-1.24%6.807.24224,373
Oct 05 20187.23+0.29+4.18%6.957.24309,844
Oct 04 20186.94+0.30+4.52%6.596.98144,239
Oct 03 20186.64+0.12+1.84%6.53016.6956,150
Oct 02 20186.52-0.05-0.76%6.466.5667,998
Oct 01 20186.57-0.08-1.20%6.456.6849,731
Sep 28 20186.65-0.03-0.45%6.496.6946,450
Sep 27 20186.68+0.01+0.15%6.626.6928,267
Sep 26 20186.670.000.00%6.516.733432,961
Sep 25 20186.67-0.05-0.74%6.54456.7936,146
Sep 24 20186.72+0.02+0.30%6.706.753638,065
Sep 21 20186.70-0.10-1.47%6.706.811335,072
Sep 20 20186.80+0.30+4.62%6.736.8362,599
Sep 19 20186.50-0.08-1.22%6.506.90219,690
Sep 18 20186.58+0.06+0.92%6.416.6967,815
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:41 V: D:20181018 11:20:00