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, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
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
  +0.02 +0.4% 5 5.01 4.861 4.94 4.98 20:00:00
more quote information »

MFIN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.235.44.845.2474118k170k143k-0.23-4.40%
1 Month4.25.43.594.551033k377k138k0.819.05%
3 Months4.325.43.594.576012k377k89k0.6815.74%
6 Months2.75.562.624.317912k2M158k2.385.19%
1 Year2.595.562.083.535112k2M134k2.4193.05%
3 Years9.75101.59725.265812k3M188k-4.75-48.72%
5 Years15.0117.851.59728.22388293M196k-10.01-66.69%

MFIN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 25 201850.02+0.40%4.8615.0155,769
May 24 20184.98-0.16-3.11%4.965.09118,414
May 23 20185.14-0.17-3.2%4.845.295123,152
May 22 20185.3099999-0.08-1.48%5.175.4149,157
May 21 20185.390.07+1.32%5.1215.4170,262
May 18 20185.320.04+0.76%5.10125.35155,235
May 17 20185.280.59+12.58%4.695.3362,619
May 16 20184.690.21+4.69%4.154.83213,029
May 15 20184.480.50+12.56%3.8274.54377,233
May 14 20183.980.22+5.85%3.754.0170,234
May 11 20183.760.08+2.17%3.593.78126,304
May 10 20183.68-0.11-2.9%3.643.8577,113
May 09 20183.79-0.02-0.52%3.753.9166,567
May 08 20183.810.17+4.67%3.66743.819154,445
May 07 20183.64-0.2-5.21%3.613.8681,965
May 04 20183.84-0.09-2.29%3.713.9385,521
May 03 20183.930.03+0.77%3.7623.9671,828
May 02 20183.90.05+1.30%3.833.9247,404
May 01 20183.85-0.23-5.64%3.814.07190,115
Apr 30 20184.08-0.15-3.55%4.01999994.382,838
Apr 27 20184.230.00+0.00%4.24.4132,869
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:20180527 05:00:32