-
5 DAY PERFORMANCE
+1.62% -
1 MONTH PERFORMANCE
+0.74% -
3 MONTH PERFORMANCE
+5.99% -
6 MONTH PERFORMANCE
+2.91% -
YEAR-TO-DATE PERFORMANCE
-17.36% -
1 YEAR PERFORMANCE
+15.95%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.14 | $8.14 (0%) | $8.38 | $8.06 | 46,890 | $183.95 M |
| 09/27/2024 | $8.09 | $8.12 (0.37%) | $8.25 | $7.97 | 59,511 | $183.50 M |
| 09/26/2024 | $8.04 | $8.08 (0.5%) | $8.09 | $7.92 | 48,600 | $182.59 M |
| 09/25/2024 | $8.10 | $8.01 (-1.11%) | $8.11 | $7.98 | 33,700 | $181.01 M |
| 09/24/2024 | $7.99 | $8.08 (1.13%) | $8.09 | $7.88 | 65,504 | $182.59 M |
| 09/23/2024 | $7.89 | $7.98 (1.14%) | $8.01 | $7.81 | 42,741 | $180.33 M |
| 09/20/2024 | $7.83 | $7.96 (1.66%) | $7.99 | $7.61 | 249,800 | $179.88 M |
| 09/19/2024 | $7.90 | $7.92 (0.25%) | $7.94 | $7.77 | 84,133 | $178.98 M |
| 09/18/2024 | $7.74 | $7.78 (0.52%) | $7.95 | $7.74 | 39,466 | $175.81 M |
| 09/17/2024 | $7.75 | $7.73 (-0.26%) | $7.98 | $7.66 | 60,832 | $174.68 M |
| 09/16/2024 | $7.68 | $7.69 (0.13%) | $7.73 | $7.52 | 26,300 | $173.78 M |
| 09/13/2024 | $7.65 | $7.68 (0.39%) | $7.73 | $7.47 | 31,801 | $173.55 M |
| 09/12/2024 | $7.59 | $7.60 (0.13%) | $7.63 | $7.50 | 21,738 | $171.75 M |
| 09/11/2024 | $7.53 | $7.52 (-0.13%) | $7.57 | $7.40 | 22,600 | $169.94 M |
| 09/10/2024 | $7.66 | $7.53 (-1.7%) | $7.66 | $7.48 | 49,800 | $170.16 M |
| 09/09/2024 | $7.46 | $7.64 (2.41%) | $7.69 | $7.40 | 38,847 | $172.65 M |
| 09/06/2024 | $7.62 | $7.43 (-2.49%) | $7.62 | $7.41 | 44,929 | $167.90 M |
| 09/05/2024 | $7.71 | $7.60 (-1.43%) | $7.82 | $7.52 | 19,682 | $171.75 M |
| 09/04/2024 | $7.75 | $7.72 (-0.39%) | $7.83 | $7.65 | 35,009 | $174.46 M |
| 09/03/2024 | $8.08 | $7.81 (-3.34%) | $8.08 | $7.55 | 63,132 | $176.49 M |
| 08/30/2024 | $8.14 | $8.08 (-0.74%) | $8.14 | $7.91 | 37,213 | $182.59 M |
| 08/29/2024 | $8.06 | $8.07 (0.12%) | $8.13 | $7.97 | 45,416 | $182.37 M |
| 08/28/2024 | $7.93 | $8.00 (0.88%) | $8.05 | $7.82 | 43,348 | $180.78 M |
| 08/27/2024 | $8.00 | $7.92 (-1%) | $8.06 | $7.92 | 27,819 | $178.98 M |
| 08/26/2024 | $7.98 | $8.00 (0.25%) | $8.13 | $7.88 | 68,645 | $180.78 M |
| 08/23/2024 | $7.75 | $7.98 (2.97%) | $8.03 | $7.74 | 57,000 | $180.33 M |
| 08/22/2024 | $7.74 | $7.75 (0.13%) | $7.81 | $7.71 | 14,400 | $175.14 M |
| 08/21/2024 | $7.83 | $7.78 (-0.64%) | $7.89 | $7.76 | 33,007 | $175.81 M |
| 08/20/2024 | $7.95 | $7.83 (-1.51%) | $7.95 | $7.75 | 40,018 | $176.94 M |
| 08/19/2024 | $7.80 | $7.93 (1.67%) | $8.03 | $7.80 | 44,300 | $179.20 M |
| 08/16/2024 | $7.77 | $7.81 (0.51%) | $7.88 | $7.65 | 30,923 | $176.49 M |
| 08/15/2024 | $7.90 | $7.76 (-1.77%) | $7.94 | $7.76 | 57,900 | $175.36 M |
| 08/14/2024 | $7.93 | $7.91 (-0.25%) | $7.99 | $7.85 | 69,535 | $178.75 M |
| 08/13/2024 | $7.69 | $7.89 (2.6%) | $7.96 | $7.69 | 33,000 | $178.30 M |
| 08/12/2024 | $7.93 | $7.62 (-3.91%) | $7.93 | $7.60 | 40,300 | $172.20 M |
| 08/09/2024 | $7.94 | $7.90 (-0.5%) | $7.99 | $7.84 | 44,005 | $178.53 M |
| 08/08/2024 | $7.95 | $7.94 (-0.13%) | $8.00 | $7.88 | 52,800 | $179.43 M |
| 08/07/2024 | $7.83 | $7.86 (0.38%) | $7.98 | $7.76 | 66,800 | $177.62 M |
| 08/06/2024 | $7.82 | $7.71 (-1.41%) | $7.83 | $7.50 | 81,324 | $174.23 M |
| 08/05/2024 | $7.58 | $7.81 (3.03%) | $7.83 | $7.21 | 101,700 | $176.49 M |
| 08/02/2024 | $7.66 | $7.91 (3.26%) | $8.04 | $7.66 | 103,340 | $178.75 M |
| 08/01/2024 | $8.33 | $7.97 (-4.32%) | $8.33 | $7.91 | 146,200 | $180.11 M |
| 07/31/2024 | $7.73 | $8.29 (7.24%) | $8.30 | $7.73 | 96,100 | $187.34 M |
| 07/30/2024 | $8.01 | $8.08 (0.87%) | $8.14 | $7.97 | 49,000 | $182.59 M |
| 07/29/2024 | $8.37 | $8.06 (-3.7%) | $8.38 | $8.03 | 35,024 | $182.14 M |
| 07/26/2024 | $8.25 | $8.34 (1.09%) | $8.34 | $8.18 | 48,739 | $188.83 M |
| 07/25/2024 | $8.32 | $8.09 (-2.76%) | $8.42 | $8.09 | 75,048 | $183.17 M |
| 07/24/2024 | $8.17 | $8.31 (1.71%) | $8.49 | $8.08 | 96,631 | $188.15 M |
| 07/23/2024 | $8.19 | $8.25 (0.73%) | $8.35 | $8.19 | 94,938 | $186.79 M |
| 07/22/2024 | $8.03 | $8.18 (1.87%) | $8.23 | $7.88 | 74,466 | $185.21 M |
| 07/19/2024 | $8.22 | $7.91 (-3.77%) | $8.26 | $7.83 | 59,913 | $179.09 M |
| 07/18/2024 | $8.25 | $8.21 (-0.48%) | $8.39 | $8.15 | 59,675 | $185.89 M |
| 07/17/2024 | $8.42 | $8.27 (-1.78%) | $8.60 | $8.17 | 85,928 | $187.24 M |
| 07/16/2024 | $8.33 | $8.49 (1.92%) | $8.49 | $8.33 | 109,981 | $192.23 M |
| 07/15/2024 | $8.18 | $8.25 (0.86%) | $8.33 | $8.12 | 105,834 | $186.79 M |
| 07/12/2024 | $8.17 | $8.18 (0.12%) | $8.21 | $8.05 | 80,621 | $185.21 M |
| 07/11/2024 | $7.89 | $8.13 (3.04%) | $8.17 | $7.89 | 78,238 | $184.07 M |
| 07/10/2024 | $7.70 | $7.89 (2.47%) | $7.97 | $7.70 | 48,229 | $178.64 M |
| 07/09/2024 | $8.05 | $7.78 (-3.35%) | $8.09 | $7.77 | 48,363 | $176.15 M |
| 07/08/2024 | $7.59 | $8.07 (6.32%) | $8.07 | $7.59 | 88,676 | $182.72 M |
| 07/05/2024 | $8.15 | $7.64 (-6.26%) | $8.27 | $7.54 | 202,946 | $172.98 M |
| 07/03/2024 | $8.37 | $8.27 (-1.19%) | $8.58 | $8.19 | 170,363 | $187.24 M |
| 07/02/2024 | $8.00 | $8.40 (5%) | $8.47 | $7.94 | 152,055 | $190.19 M |
| 07/01/2024 | $7.75 | $8.04 (3.74%) | $8.08 | $7.57 | 194,648 | $182.04 M |