-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+6.00% -
3 MONTH PERFORMANCE
+23.10% -
6 MONTH PERFORMANCE
+19.10% -
YEAR-TO-DATE PERFORMANCE
-3.15% -
1 YEAR PERFORMANCE
+2.47%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.61 | $9.56 (-0.52%) | $9.66 | $9.51 | 63,657 | $215.01 M |
| 11/21/2024 | $9.51 | $9.57 (0.63%) | $9.70 | $9.50 | 57,600 | $215.24 M |
| 11/20/2024 | $9.52 | $9.50 (-0.21%) | $9.59 | $9.40 | 73,000 | $213.66 M |
| 11/19/2024 | $9.50 | $9.58 (0.84%) | $9.58 | $9.35 | 65,900 | $215.46 M |
| 11/18/2024 | $9.59 | $9.50 (-0.94%) | $9.66 | $9.50 | 40,600 | $213.66 M |
| 11/15/2024 | $9.73 | $9.53 (-2.06%) | $9.75 | $9.50 | 35,245 | $214.34 M |
| 11/14/2024 | $9.79 | $9.70 (-0.92%) | $9.83 | $9.68 | 29,400 | $218.16 M |
| 11/13/2024 | $9.71 | $9.73 (0.21%) | $9.80 | $9.62 | 42,900 | $218.84 M |
| 11/12/2024 | $9.86 | $9.62 (-2.43%) | $9.92 | $9.56 | 47,400 | $216.36 M |
| 11/11/2024 | $9.86 | $9.91 (0.51%) | $9.98 | $9.81 | 52,000 | $222.88 M |
| 11/08/2024 | $10.04 | $9.74 (-2.99%) | $10.04 | $9.72 | 65,100 | $219.06 M |
| 11/07/2024 | $9.90 | $9.99 (0.91%) | $10.07 | $9.72 | 43,700 | $224.68 M |
| 11/06/2024 | $9.70 | $9.88 (1.86%) | $10.19 | $9.67 | 148,047 | $222.21 M |
| 11/05/2024 | $9.36 | $9.51 (1.6%) | $9.56 | $9.31 | 53,223 | $213.89 M |
| 11/04/2024 | $9.64 | $9.28 (-3.73%) | $9.70 | $9.26 | 64,600 | $208.71 M |
| 11/01/2024 | $9.55 | $9.60 (0.52%) | $9.64 | $9.35 | 59,416 | $215.91 M |
| 10/31/2024 | $9.39 | $9.46 (0.75%) | $9.64 | $9.23 | 70,928 | $212.76 M |
| 10/30/2024 | $9.48 | $9.37 (-1.16%) | $9.61 | $9.25 | 65,400 | $210.74 M |
| 10/29/2024 | $9.17 | $9.43 (2.84%) | $9.53 | $9.17 | 59,900 | $212.09 M |
| 10/28/2024 | $9.12 | $9.19 (0.77%) | $9.29 | $9.05 | 116,900 | $206.69 M |
| 10/25/2024 | $9.03 | $9.07 (0.44%) | $9.16 | $8.99 | 57,406 | $204.96 M |
| 10/24/2024 | $8.99 | $9.02 (0.33%) | $9.02 | $8.96 | 36,000 | $203.83 M |
| 10/23/2024 | $8.95 | $9.00 (0.56%) | $9.04 | $8.95 | 33,529 | $203.38 M |
| 10/22/2024 | $9.07 | $9.00 (-0.77%) | $9.12 | $8.95 | 27,841 | $203.38 M |
| 10/21/2024 | $9.10 | $9.05 (-0.55%) | $9.10 | $8.97 | 36,507 | $204.51 M |
| 10/18/2024 | $9.10 | $9.07 (-0.33%) | $9.10 | $9.01 | 31,628 | $204.96 M |
| 10/17/2024 | $9.14 | $9.09 (-0.55%) | $9.14 | $8.97 | 36,401 | $205.42 M |
| 10/16/2024 | $8.73 | $9.08 (4.01%) | $9.21 | $8.69 | 78,026 | $205.19 M |
| 10/15/2024 | $8.44 | $8.74 (3.55%) | $8.90 | $8.31 | 72,800 | $197.51 M |
| 10/14/2024 | $8.23 | $8.43 (2.43%) | $8.44 | $8.22 | 29,100 | $190.50 M |
| 10/11/2024 | $8.21 | $8.29 (0.97%) | $8.32 | $8.15 | 34,200 | $187.34 M |
| 10/10/2024 | $8.05 | $8.20 (1.86%) | $8.25 | $8.03 | 27,900 | $185.30 M |
| 10/09/2024 | $8.05 | $8.13 (0.99%) | $8.25 | $8.05 | 37,908 | $183.72 M |
| 10/08/2024 | $8.02 | $8.02 (0%) | $8.18 | $8.00 | 41,400 | $181.24 M |
| 10/07/2024 | $8.03 | $8.02 (-0.12%) | $8.14 | $7.96 | 53,500 | $181.24 M |
| 10/04/2024 | $7.98 | $8.04 (0.75%) | $8.05 | $7.88 | 39,121 | $181.69 M |
| 10/03/2024 | $7.97 | $7.95 (-0.25%) | $8.03 | $7.90 | 29,112 | $179.65 M |
| 10/02/2024 | $8.01 | $8.03 (0.25%) | $8.10 | $8.00 | 23,200 | $181.46 M |
| 10/01/2024 | $8.08 | $8.10 (0.25%) | $8.11 | $7.98 | 47,200 | $183.04 M |
| 09/30/2024 | $8.14 | $8.14 (0%) | $8.38 | $8.06 | 47,100 | $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 |