Quantcast

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

MFINL 
$25.25
*  
0.24
0.94%
Get MFINL Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading MFINL 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 13-APR-2018 TO 13-JUL-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 25.21 25.25 25.0101 25.25 10,213
07/13/2018 25.21 25.25 25.0101 25.25 10,213
07/12/2018 25.49 25.49 25.49 25.49 100
07/11/2018 25.22 25.22 25.22 25.22 200
07/10/2018 25.2 25.2 25.2 25.2 00
07/09/2018 25.2 25.2 25.2 25.2 300
07/06/2018 25.2368 25.2368 25.22 25.22 869
07/05/2018 25.458 25.458 25.21 25.21 600
07/03/2018 25.7 25.7 25.5 25.5 400
07/02/2018 25.2618 25.2618 25.2618 25.2618 00
06/29/2018 25.1 25.2618 25.1 25.2618 539
06/28/2018 25.402 25.402 25.12 25.12 1,109
06/27/2018 25.5597 25.5597 25.5597 25.5597 400
06/26/2018 25.36 25.7528 25.36 25.4684 1,332
06/25/2018 25.6645 25.6645 25.6645 25.6645 00
06/22/2018 25.6696 25.67 25.6 25.6645 1,860
06/21/2018 25.4 25.4 25.4 25.4 00
06/20/2018 25.45 25.4567 25.35 25.4 5,072
06/19/2018 25.3941 25.3941 25.3941 25.3941 00
06/18/2018 25.75 25.75 25.3941 25.3941 1,400
06/15/2018 25.7696 25.7696 25.7696 25.7696 00
06/14/2018 25.7696 25.7696 25.7696 25.7696 00
06/13/2018 25.7696 25.7696 25.7696 25.7696 195
06/12/2018 25.5245 25.5245 25.5245 25.5245 00
06/11/2018 25.5245 25.5245 25.5245 25.5245 00
06/08/2018 25.5245 25.5245 25.5245 25.5245 00
06/07/2018 25.5245 25.5245 25.5245 25.5245 00
06/06/2018 25.5245 25.5245 25.5245 25.5245 00
06/05/2018 25.5245 25.5245 25.5245 25.5245 00
06/04/2018 25.5245 25.5245 25.5245 25.5245 00
06/01/2018 25.5245 25.5245 25.5245 25.5245 00
05/31/2018 25.76 25.76 25.5245 25.5245 1,325
05/30/2018 25.6 25.6 25.6 25.6 00
05/29/2018 25.6 25.6 25.6 25.6 00
05/25/2018 25.6 25.6 25.6 25.6 275
05/24/2018 25.506 25.506 25.506 25.506 410
05/23/2018 25.42 25.42 25.3 25.3 1,000
05/22/2018 25.799 25.8 25.3994 25.4 2,400
05/21/2018 25.75 25.75 25.75 25.75 221
05/18/2018 25.55 25.55 25.55 25.55 00
05/17/2018 25.55 25.55 25.55 25.55 00
05/16/2018 25.55 25.55 25.55 25.55 00
05/15/2018 25.55 25.55 25.55 25.55 100
05/14/2018 25.6 25.6 25.6 25.6 00
05/11/2018 25.4007 25.6 25.4007 25.6 2,001
05/10/2018 25.69 25.69 25.69 25.69 00
05/09/2018 25.39 25.69 25.39 25.69 406
05/08/2018 25.38 25.38 25.38 25.38 169
05/07/2018 25.39 25.39 25.3868 25.3868 334
05/04/2018 25.4562 25.9241 25.4562 25.9241 860
05/03/2018 25.7079 25.7079 25.7079 25.7079 00
05/02/2018 25.7079 25.7079 25.7079 25.7079 420
05/01/2018 25.66 25.66 25.66 25.66 00
04/30/2018 25.5057 25.66 25.5057 25.66 544
04/27/2018 25.51 25.51 25.3702 25.3702 521
04/26/2018 25.4 25.4 25.4 25.4 200
04/25/2018 25.3803 25.3803 25.3803 25.3803 00
04/24/2018 25.3803 25.3803 25.3803 25.3803 00
04/23/2018 25.3803 25.3803 25.3803 25.3803 151
04/20/2018 25.05 25.05 25.05 25.05 00
04/19/2018 25.05 25.05 25.05 25.05 00
04/18/2018 25.25 25.25 24.98 25.05 15,155
04/17/2018 25.5671 25.5671 25.5671 25.5671 00
04/16/2018 25.5671 25.5671 25.5671 25.5671 106
04/13/2018 25.75 25.75 25.1001 25.1001 443
*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