Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Medallion Financial Corp. - Common Stock (NQ:MFIN)

10.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 04, 2025 10.49 10.79 10.44 10.79 40,252 +0.36(+3.45%)
Sep 03, 2025 10.38 10.63 10.36 10.43 49,593 -0.06(-0.57%)
Sep 02, 2025 10.46 10.64 10.27 10.49 58,642 -0.07(-0.66%)
Aug 29, 2025 10.57 10.73 10.49 10.56 21,946 -0.01(-0.09%)
Aug 28, 2025 10.55 10.66 10.42 10.57 20,844 +0.06(+0.57%)
Aug 27, 2025 10.47 10.61 10.43 10.51 33,110 +0.00(+0.00%)
Aug 26, 2025 10.54 10.69 10.43 10.51 24,171 -0.03(-0.28%)
Aug 25, 2025 10.70 10.71 10.50 10.54 39,759 -0.16(-1.50%)
Aug 22, 2025 10.25 10.73 10.15 10.70 79,279 +0.55(+5.42%)
Aug 21, 2025 10.25 10.25 10.04 10.15 49,309 -0.06(-0.59%)
Aug 20, 2025 10.28 10.36 10.18 10.21 32,933 +0.00(+0.00%)
Aug 19, 2025 10.30 10.35 10.12 10.21 30,070 -0.03(-0.29%)
Aug 18, 2025 10.07 10.30 10.03 10.24 50,730 +0.11(+1.09%)
Aug 15, 2025 10.34 10.34 9.990 10.13 62,410 -0.14(-1.36%)
Aug 14, 2025 10.31 10.31 10.13 10.27 24,818 -0.05(-0.48%)
Aug 13, 2025 10.32 10.39 10.15 10.32 26,275 +0.05(+0.48%)
Aug 12, 2025 9.954 10.35 9.954 10.27 52,206 +0.33(+3.28%)
Aug 11, 2025 10.16 10.16 9.746 9.944 93,280 -0.21(-2.09%)
Aug 08, 2025 10.22 10.34 10.12 10.16 39,767 -0.06(-0.63%)
Aug 07, 2025 10.32 10.34 9.993 10.22 49,709 -0.10(-0.96%)
Aug 06, 2025 10.29 10.53 10.15 10.32 70,113 +0.07(+0.68%)
Aug 05, 2025 10.61 10.85 10.16 10.25 107,646 -0.36(-3.36%)
Aug 04, 2025 10.13 10.73 10.13 10.61 174,466 +0.58(+5.82%)
Aug 01, 2025 10.12 10.12 9.756 10.02 68,430 -0.07(-0.69%)
Jul 31, 2025 10.28 10.35 9.964 10.09 75,664 +0.11(+1.09%)
Jul 30, 2025 10.15 10.32 9.840 9.983 59,175 -0.15(-1.46%)
Jul 29, 2025 10.11 10.40 9.845 10.13 95,043 +0.13(+1.28%)
Jul 28, 2025 9.766 10.63 9.702 10.00 246,484 +0.49(+5.20%)
Jul 25, 2025 9.400 9.623 9.390 9.509 12,394 +0.02(+0.21%)
Jul 24, 2025 9.529 9.568 9.267 9.489 72,958 -0.03(-0.31%)
Jul 23, 2025 9.519 9.588 9.361 9.519 51,339 +0.05(+0.52%)
Jul 22, 2025 9.351 9.499 9.272 9.469 51,942 +0.13(+1.38%)
Jul 21, 2025 9.262 9.499 9.193 9.341 137,103 +0.16(+1.72%)
Jul 18, 2025 9.380 9.469 9.183 9.183 32,348 -0.14(-1.48%)
Jul 17, 2025 9.272 9.430 9.262 9.321 24,799 -0.02(-0.21%)
Jul 16, 2025 9.272 9.361 9.212 9.341 32,324 +0.12(+1.29%)
Jul 15, 2025 9.450 9.499 9.212 9.222 20,818 -0.22(-2.30%)
Jul 14, 2025 9.371 9.440 9.232 9.440 18,918 +0.09(+0.95%)
Jul 11, 2025 9.459 9.518 9.202 9.351 29,497 -0.15(-1.56%)
Jul 10, 2025 9.618 9.637 9.478 9.499 17,991 -0.12(-1.23%)
Jul 09, 2025 9.628 9.661 9.459 9.618 34,893 +0.03(+0.31%)
Jul 08, 2025 9.598 9.766 9.491 9.588 27,736 +0.06(+0.62%)
Jul 07, 2025 9.667 9.766 9.457 9.529 45,944 -0.15(-1.53%)
Jul 03, 2025 9.687 9.865 9.380 9.677 56,422 +0.00(+0.00%)
Jul 02, 2025 9.736 9.835 9.593 9.677 55,448 -0.08(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.