Quantcast

Medallion Financial Corp. 9.000% Notes due 2021 Historical Stock Prices

MFINL 
$25.68
*  
unch
unch
Get MFINL Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading MFINL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MFINL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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 N/A N/A N/A 25.68 0
12/14/2018 25.68 25.68 25.68 25.68 00
12/13/2018 25.68 25.68 25.68 25.68 00
12/12/2018 25.68 25.68 25.68 25.68 00
12/11/2018 25.65 25.715 25.5627 25.68 9,695
12/10/2018 25.6778 25.6778 25.5923 25.62 2,781
12/07/2018 25.6 25.6 25.6 25.6 00
12/06/2018 25.65 25.65 25.6 25.6 2,264
12/04/2018 25.6 25.6297 25.6 25.6297 702
12/03/2018 25.89 25.89 25.55 25.55 491
11/30/2018 25.83 25.865 25.55 25.865 2,410
11/29/2018 25.6 25.99 25.6 25.9 23,414
11/28/2018 25.02 25.33 25.01 25.3001 932
11/27/2018 25.29 25.29 24.11 25 48,359
11/26/2018 25.4501 25.4501 25.4501 25.4501 00
11/23/2018 25.4501 25.4501 25.4501 25.4501 00
11/21/2018 25.4501 25.4501 25.4501 25.4501 00
11/20/2018 25.5355 25.5632 25.45 25.4501 5,006
11/19/2018 25.6376 25.6376 25.6376 25.6376 00
11/16/2018 25.6376 25.6376 25.6376 25.6376 00
11/15/2018 25.6376 25.6376 25.6376 25.6376 00
11/14/2018 25.9141 25.9141 25.6376 25.6376 646
11/13/2018 25.6 25.6 25.6 25.6 4,466
11/12/2018 25.6 25.6 25.6 25.6 5,199
11/09/2018 25.59 25.59 25.59 25.59 00
11/08/2018 25.59 25.59 25.59 25.59 101
11/07/2018 25.5716 25.5716 25.56 25.57 1,078
11/06/2018 25.5 25.5 25.5 25.5 110
11/05/2018 25.5 25.6 25.5 25.5999 7,932
11/02/2018 25.5 25.5 25.5 25.5 00
11/01/2018 25.71 25.71 25.5 25.5 382
10/31/2018 25.65 25.777 25.575 25.71 19,680
10/30/2018 25.66 25.711 25.61 25.6101 16,236
10/29/2018 25.6633 25.6725 25.61 25.6613 11,087
10/26/2018 25.55 25.55 25.55 25.55 00
10/25/2018 25.5469 25.61 25.5469 25.55 9,200
10/24/2018 25.6501 25.68 25.65 25.6501 1,800
10/23/2018 25.65 25.65 25.65 25.65 00
10/22/2018 25.65 25.65 25.65 25.65 00
10/19/2018 25.65 25.65 25.65 25.65 00
10/18/2018 25.65 25.65 25.65 25.65 00
10/17/2018 25.65 25.6501 25.65 25.65 14,794
10/16/2018 25.77 25.77 25.6 25.65 6,610
10/15/2018 25.6628 25.89 25.5 25.89 3,296
10/12/2018 25.5415 25.5415 25.5415 25.5415 00
10/11/2018 25.5 25.5415 25.5 25.5415 2,546
10/10/2018 25.7 25.7 25.5 25.5 3,000
10/09/2018 25.7873 25.99 25.7873 25.8925 7,127
10/08/2018 25.98 25.99 25.5274 25.765 9,956
10/05/2018 25.46 25.6261 25.45 25.6261 1,350
10/04/2018 25.6305 25.8 25.55 25.6285 4,041
10/03/2018 25.609 25.973 25.5825 25.91 1,974
10/02/2018 25.49 25.5 25.47 25.5 2,774
10/01/2018 25.48 25.5 25.05 25.47 29,046
09/28/2018 25.7025 25.7025 25.7025 25.7025 250
09/27/2018 25.9675 25.9675 25.9 25.96 742
09/26/2018 25.51 25.9391 25.51 25.72 1,263
09/25/2018 25.9292 25.9292 25.9292 25.9292 330
09/24/2018 25.98 25.98 25.98 25.98 00
09/21/2018 25.98 25.98 25.98 25.98 00
09/20/2018 25.77 25.98 25.75 25.98 300
09/19/2018 25.99 25.99 25.75 25.75 1,388
09/18/2018 25.7345 25.8 25.7345 25.8 5,959
09/17/2018 25.98 25.98 25.98 25.98 00
09/14/2018 25.9 25.99 25.9 25.98 3,250
*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?

Smart Portfolio