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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	8.900	9.050	8.100	8.610	145,850	-0.35(-3.91%)
Mar 10, 2025	8.610	9.130	8.610	8.960	68,731	+0.21(+2.40%)
Mar 07, 2025	9.020	9.020	8.680	8.750	39,689	+0.01(+0.11%)
Mar 06, 2025	8.630	8.760	8.530	8.740	29,473	-0.02(-0.23%)
Mar 05, 2025	8.400	9.080	8.200	8.760	73,216	+0.59(+7.22%)
Mar 04, 2025	8.060	8.270	7.850	8.170	33,888	+0.07(+0.86%)
Mar 03, 2025	8.300	8.400	8.080	8.100	23,393	-0.24(-2.88%)
Feb 28, 2025	8.170	8.350	8.170	8.340	23,899	+0.18(+2.21%)
Feb 27, 2025	7.940	8.255	7.894	8.160	35,882	+0.19(+2.38%)
Feb 26, 2025	8.000	8.110	7.710	7.970	89,371	-0.10(-1.24%)
Feb 25, 2025	8.060	8.080	7.950	8.070	33,805	+0.04(+0.50%)
Feb 24, 2025	8.070	8.100	7.890	8.030	64,430	+0.03(+0.37%)
Feb 21, 2025	8.210	8.210	7.900	8.000	45,360	-0.13(-1.60%)
Feb 20, 2025	8.510	8.510	8.000	8.130	63,954	-0.42(-4.91%)
Feb 19, 2025	8.460	8.550	8.430	8.550	34,867	-0.01(-0.12%)
Feb 18, 2025	8.540	8.560	8.180	8.560	56,775	+0.02(+0.23%)
Feb 14, 2025	8.520	8.728	8.490	8.540	25,601	+0.07(+0.83%)
Feb 13, 2025	8.350	8.480	8.170	8.470	30,774	+0.19(+2.29%)
Feb 12, 2025	8.520	8.575	8.280	8.280	65,152	-0.32(-3.72%)
Feb 11, 2025	8.670	8.720	8.528	8.600	40,196	-0.11(-1.26%)
Feb 10, 2025	8.830	8.845	8.613	8.710	20,644	-0.10(-1.14%)
Feb 07, 2025	8.880	9.000	8.795	8.810	25,747	-0.17(-1.89%)
Feb 06, 2025	9.020	9.020	8.930	8.980	19,416	+0.05(+0.56%)
Feb 05, 2025	8.930	9.011	8.820	8.930	26,076	+0.01(+0.11%)
Feb 04, 2025	8.930	9.100	8.739	8.920	26,597	-0.04(-0.45%)
Feb 03, 2025	8.830	9.090	8.720	8.960	54,542	+0.01(+0.11%)
Jan 31, 2025	9.300	9.380	8.745	8.950	53,578	-0.50(-5.29%)
Jan 30, 2025	9.570	9.620	9.440	9.450	21,510	-0.09(-0.94%)
Jan 29, 2025	9.450	9.570	9.235	9.540	42,236	+0.07(+0.74%)
Jan 28, 2025	9.280	9.470	9.188	9.470	40,095	+0.15(+1.61%)
Jan 27, 2025	8.950	9.345	8.950	9.320	46,295	+0.30(+3.33%)
Jan 24, 2025	8.910	9.150	8.880	9.020	85,055	+0.14(+1.58%)
Jan 23, 2025	9.050	9.070	8.840	8.880	86,090	-0.17(-1.88%)
Jan 22, 2025	9.380	9.380	9.050	9.050	46,656	-0.37(-3.93%)
Jan 21, 2025	9.340	9.470	9.300	9.420	25,200	+0.10(+1.07%)
Jan 17, 2025	9.350	9.405	9.240	9.320	41,824	-0.02(-0.21%)
Jan 16, 2025	9.521	9.521	9.340	9.340	31,647	-0.15(-1.58%)
Jan 15, 2025	9.450	9.490	9.350	9.490	19,304	+0.26(+2.82%)
Jan 14, 2025	9.150	9.290	9.055	9.230	25,636	+0.07(+0.76%)
Jan 13, 2025	8.900	9.160	8.810	9.160	21,760	+0.13(+1.44%)
Jan 10, 2025	9.080	9.080	8.740	9.030	59,328	-0.12(-1.31%)
Jan 08, 2025	9.280	9.380	9.045	9.150	28,663	-0.25(-2.66%)
Jan 07, 2025	9.450	9.490	9.220	9.400	47,475	+0.03(+0.32%)
Jan 06, 2025	9.560	9.560	9.314	9.370	42,851	-0.12(-1.26%)
Jan 03, 2025	9.280	9.490	9.220	9.490	41,810	+0.30(+3.26%)