TAXI

Medallion Financial Corp. Historical Stock Prices

$9.58
*  
0.08
0.83%
Get TAXI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TAXI 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 27-DEC-2014 TO 27-MAR-2015

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  9.67  9.796  9.56  9.58 105,718
03/27/2015 9.67 9.796 9.56 9.58 105,718
03/26/2015 9.77 9.82 9.64 9.66 103,774
03/25/2015 9.7 9.82 9.65 9.77 99,269
03/24/2015 9.75 9.75 9.57 9.66 119,657
03/23/2015 9.65 9.74 9.51 9.67 172,202
03/20/2015 9.63 9.77 9.52 9.65 213,080
03/19/2015 9.93 9.93 9.55 9.59 253,951
03/18/2015 10.07 10.118 9.84 9.85 217,368
03/17/2015 10 10.19 9.97 10.11 173,443
03/16/2015 10.23 10.23 10 10 136,115
03/13/2015 10.17 10.18 10.0143 10.12 158,994
03/12/2015 10.23 10.41 10.2 10.38 178,080
03/11/2015 10.3 10.46 10.15 10.2 131,307
03/10/2015 10.38 10.38 10.2 10.3 108,429
03/09/2015 10.34 10.46 10.32 10.37 96,816
03/06/2015 10.42 10.44 10.31 10.31 62,890
03/05/2015 10.3 10.45 10.25 10.33 75,289
03/04/2015 10.42 10.54 10.27 10.3 180,948
03/03/2015 10.4 10.51 10.29 10.45 98,561
03/02/2015 10.47 10.47 10.27 10.42 98,203
02/27/2015 10.18 10.5 10.14 10.45 182,556
02/26/2015 10.25 10.31 10.1 10.12 89,715
02/25/2015 10.35 10.51 10.23 10.28 110,478
02/24/2015 10.5 10.69 10.32 10.39 205,789
02/23/2015 10.75 10.75 10.355 10.53 218,052
02/20/2015 10.74 10.85 10.66 10.8 127,519
02/19/2015 10.56 10.915 10.42 10.79 264,603
02/18/2015 10.58 10.63 10.03 10.55 408,046
02/17/2015 10.02 10.8 10.01 10.59 837,305
02/13/2015 9.76 10.03 9.72 9.92 249,862
02/12/2015 9.77 9.8 9.695 9.79 137,805
02/11/2015 9.76 9.81 9.64 9.77 223,114
02/10/2015 9.8 9.848 9.64 9.76 112,306
02/09/2015 9.91 9.94 9.7 9.76 132,122
02/06/2015 9.8 9.95 9.78 9.94 102,480
02/05/2015 9.77 9.89 9.75 9.81 94,010
02/04/2015 9.73 9.89 9.6801 9.76 104,327
02/03/2015 9.59 9.83 9.59 9.77 134,676
02/02/2015 9.55 9.59 9.47 9.57 140,856
01/30/2015 9.21 9.56 9.16 9.48 258,190
01/29/2015 9.42 9.533 9.27 9.3 141,577
01/28/2015 9.5 9.55 9.36 9.39 123,825
01/27/2015 9.49 9.5599 9.45 9.5 71,479
01/26/2015 9.43 9.55 9.424 9.51 101,825
01/23/2015 9.4 9.51 9.38 9.48 107,339
01/22/2015 9.41 9.47 9.31 9.45 124,728
01/21/2015 9 9.43 9 9.4 159,373
01/20/2015 9.43 9.46 9.02 9.06 374,784
01/16/2015 9.45 9.5799 9.43 9.47 253,814
01/15/2015 9.53 9.73 9.48 9.5 252,231
01/14/2015 9.72 9.82 9.5 9.53 399,606
01/13/2015 9.81 9.99 9.72 9.81 250,339
01/12/2015 9.82 9.94 9.77 9.81 129,420
01/09/2015 10.08 10.1599 9.8 9.83 198,744
01/08/2015 10.19 10.21 10.04 10.11 132,366
01/07/2015 9.93 10.13 9.91 10.1 115,194
01/06/2015 10.04 10.1 9.8 9.89 202,905
01/05/2015 9.9 10.13 9.83 10.02 165,206
01/02/2015 10.02 10.15 9.86 9.96 187,972
12/31/2014 9.99 10.09 9.91 10.01 320,588
12/30/2014 9.75 10 9.75 9.94 208,250
12/29/2014 9.9 10.11 9.795 9.8 304,457
*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?