Medallion Financial Corp. Common Stock Historical Stock Prices

MFIN 
$3.37
*  
0.10
3.06%
Get MFIN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MFIN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.32 3.47 3.27 3.37 129,652
12/02/2016 3.32 3.47 3.27 3.37 129,652
12/01/2016 3.26 3.34 3.2 3.27 120,594
11/30/2016 3.42 3.49 3.22 3.26 176,992
11/29/2016 3.5 3.52 3.41 3.42 99,386
11/28/2016 3.55 3.58 3.3 3.53 156,248
11/25/2016 3.49 3.65 3.448 3.52 199,040
11/23/2016 3.31 3.4899 3.31 3.44 222,854
11/22/2016 3.17 3.3258 3.08 3.26 287,852
11/21/2016 3 3.18 2.9511 3.1 210,950
11/18/2016 3.18 3.18 2.92 3.04 359,524
11/17/2016 3.25 3.3 2.94 3.08 606,967
11/16/2016 3.4 3.44 3.27 3.28 349,907
11/15/2016 3.65 3.715 3.35 3.4 353,002
11/14/2016 3.7 3.89 3.69 3.72 135,430
11/11/2016 3.71 3.83 3.53 3.71 181,824
11/10/2016 4 4.0001 3.72 3.75 122,660
11/09/2016 4.1 4.22 3.9214 4 139,163
11/08/2016 4.02 4.3 3.8867 4.24 252,033
11/07/2016 3.41 4.34 3.2963 3.99 831,906
11/04/2016 3.38 3.45 3.21 3.26 163,192
11/03/2016 3.61 3.6792 3.33 3.34 153,174
11/02/2016 3.75 3.75 3.57 3.67 188,992
11/01/2016 3.42 3.63 3.41 3.565 196,866
10/31/2016 3.58 3.6499 3.44 3.44 287,292
10/28/2016 3.63 3.75 3.53 3.58 177,754
10/27/2016 3.8 3.815 3.68 3.68 99,692
10/26/2016 3.82 3.85 3.71 3.82 206,308
10/25/2016 3.86 3.96 3.81 3.84 119,746
10/24/2016 3.91 3.98 3.9 3.95 65,059
10/21/2016 4.01 4.03 3.9 3.95 174,089
10/20/2016 4.08 4.1074 4 4 70,300
10/19/2016 4.08 4.21 4.05 4.12 72,201
10/18/2016 4.05 4.12 4.04 4.05 77,521
10/17/2016 4.15 4.2089 4.01 4.05 117,048
10/14/2016 4.2 4.25 4.15 4.18 110,046
10/13/2016 4.36 4.36 4.19 4.22 78,358
10/12/2016 4.32 4.43 4.3001 4.35 54,994
10/11/2016 4.6 4.6 4.32 4.38 120,081
10/10/2016 4.48 4.64 4.446 4.59 130,237
10/07/2016 4.39 4.581 4.39 4.48 191,250
10/06/2016 4.16 4.47 4.16 4.44 178,358
10/05/2016 4.17 4.26 4.17 4.21 72,422
10/04/2016 4.05 4.28 4.05 4.26 105,962
10/03/2016 4.21 4.2699 4 4.09 178,346
09/30/2016 4.16 4.28 4.12 4.22 172,860
09/29/2016 4.04 4.14 4.04 4.14 66,438
09/28/2016 4.06 4.11 4.02 4.08 88,116
09/27/2016 4.08 4.115 4.05 4.06 59,834
09/26/2016 4.09 4.18 4.04 4.1 95,297
09/23/2016 4.05 4.12 4.04 4.09 104,152
09/22/2016 4.12 4.18 4.05 4.07 112,705
09/21/2016 4.05 4.2 4.05 4.17 145,232
09/20/2016 4.17 4.17 4.05 4.05 84,812
09/19/2016 4.05 4.29 4.05 4.1 311,588
09/16/2016 4.03 4.03 3.95 3.95 59,232
09/15/2016 3.91 4.05 3.77 4.01 146,866
09/14/2016 4.02 4.0799 3.988 3.99 148,276
09/13/2016 4.01 4.11 4 4.05 164,302
09/12/2016 3.95 4.11 3.75 4.11 242,122
09/09/2016 3.93 4.01 3.5337 3.99 583,208
09/08/2016 4.1 4.12 3.94 3.95 255,987
09/07/2016 4.11 4.15 4.06 4.11 224,453
09/06/2016 4.4 4.4 4.01 4.06 447,580
09/02/2016 4.57 4.57 4.34 4.34 245,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?