Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Fのデータ

Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Fの基本情報

名前 Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F
ティッカー MBNKP
United States
上場年 2019.0
セクター nan

Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Fの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.25 23.83 23.94 24.0 5600.0 24.0
2021-02-12 24.3 24.0 24.3 24.0 1300.0 24.0
2021-02-11 24.0 23.64 23.64 23.76 3200.0 23.76
2021-02-10 24.45 23.83 24.4 24.02 2900.0 24.02
2021-02-09 24.5 23.56 24.34 24.5 12700.0 24.5
2021-02-08 24.97 24.01 24.8 24.05 10500.0 24.05
2021-02-05 25.25 24.38 24.38 25.18 89200.0 25.18
2021-02-04 25.09 24.0 24.31 25.0 201000.0 25.0
2021-02-03 24.41 23.85 23.9 24.41 48100.0 24.41
2021-02-02 24.0 23.02 23.6 23.98 18300.0 23.98
2021-02-01 23.32 22.97 22.97 23.29 17600.0 23.29
2021-01-29 22.85 22.59 22.82 22.85 6800.0 22.85
2021-01-28 22.84 22.1 22.13 22.84 6500.0 22.84
2021-01-27 21.9 20.94 20.96 21.85 42500.0 21.85
2021-01-26 21.0 20.59 21.0 20.74 3400.0 20.74
2021-01-25 21.0 20.52 21.0 20.99 6000.0 20.99
2021-01-22 20.72 20.16 20.2 20.65 7200.0 20.65
2021-01-21 20.75 20.55 20.75 20.55 400.0 20.55
2021-01-20 20.76 20.0 20.76 20.2 15900.0 20.2
2021-01-19 20.84 20.16 20.75 20.25 22400.0 20.25
2021-01-15 20.84 20.38 20.67 20.45 12200.0 20.45
2021-01-14 21.0 20.72 20.95 20.72 13200.0 20.72
2021-01-13 21.1 20.73 21.05 20.95 10400.0 20.95
2021-01-12 21.5 20.92 21.25 21.0 8200.0 21.0
2021-01-11 22.63 20.99 21.14 21.01 4100.0 21.01
2021-01-08 21.86 21.01 21.86 21.01 21600.0 21.01
2021-01-07 22.25 21.95 21.95 22.25 1900.0 22.25
2021-01-06 22.0 21.43 21.43 21.87 3900.0 21.87
2021-01-05 22.24 21.25 22.23 22.0 5000.0 22.0
2021-01-04 22.28 21.3 22.28 22.25 3600.0 22.25
2020-12-31 22.15 21.25 21.25 22.15 4000.0 22.15
2020-12-30 21.99 21.5 21.5 21.76 3700.0 21.76
2020-12-29 21.45 20.75 21.28 21.25 6800.0 21.25
2020-12-28 22.1 21.5 22.1 21.5 11300.0 21.5
2020-12-24 21.55 21.35 21.35 21.55 4900.0 21.55
2020-12-23 21.7 21.04 21.7 21.35 5600.0 21.35
2020-12-22 22.06 21.08 21.85 21.55 10700.0 21.55
2020-12-21 22.1 22.1 22.1 22.1 400.0 22.1
2020-12-18 23.23 21.4 22.04 22.1 7800.0 22.1
2020-12-17 23.24 22.7 22.7 23.0 5800.0 23.0
2020-12-16 22.81 21.2 21.25 22.7 15300.0 22.7
2020-12-15 22.0 21.36 22.0 21.38 3600.0 21.38
2020-12-14 22.0 21.16 22.0 21.18 4500.0 21.18
2020-12-11 22.85 22.0 22.41 22.07 4500.0 21.57
2020-12-10 23.15 22.0 22.0 22.51 9600.0 22.0
2020-12-09 23.94 22.28 22.28 23.25 5700.0 22.72
2020-12-08 22.25 21.98 21.98 22.25 3800.0 21.74
2020-12-07 22.69 21.8 22.69 21.8 3600.0 21.31
2020-12-04 22.76 21.07 21.07 22.7 20900.0 22.19
2020-12-03 21.23 20.71 20.71 21.0 4900.0 20.52
2020-12-02 20.94 20.46 20.67 20.94 7300.0 20.47
2020-12-01 20.75 20.0 20.0 20.75 12400.0 20.28
2020-11-30 20.1 19.66 19.99 19.96 5600.0 19.51
2020-11-27 20.0 19.83 20.0 20.0 2000.0 19.55
2020-11-25 20.06 19.82 20.0 19.94 6800.0 19.49
2020-11-24 20.5 19.82 20.09 19.82 17500.0 19.37
2020-11-23 20.2 19.6 19.9 19.6 11700.0 19.16
2020-11-20 20.15 19.59 19.75 19.59 3600.0 19.15
2020-11-19 20.22 19.25 19.38 19.52 4300.0 19.08
2020-11-18 20.43 19.65 20.25 19.74 7500.0 19.29
2020-11-17 20.25 19.65 19.65 20.25 3500.0 19.79
2020-11-16 20.0 19.25 19.48 19.4 7300.0 18.96
2020-11-13 19.4 19.2 19.4 19.2 500.0 18.77
2020-11-12 19.55 19.0 19.5 19.5 6400.0 19.06
2020-11-11 19.0 18.76 18.76 19.0 200.0 18.57
2020-11-10 19.84 18.75 18.88 19.5 5900.0 19.06
2020-11-09 19.05 18.12 18.5 19.05 10000.0 18.62
2020-11-06 18.23 17.85 18.23 18.15 7600.0 17.74
2020-11-05 18.4 17.96 18.0 18.4 2900.0 17.98
2020-11-04 17.99 17.07 17.3 17.99 4400.0 17.58
2020-11-03 17.66 17.1 17.39 17.3 6400.0 16.91
2020-11-02 17.51 17.16 17.51 17.21 6900.0 16.82
2020-10-30 17.51 17.51 17.51 17.51 0.0 17.11
2020-10-29 17.51 17.18 17.18 17.51 2300.0 17.11
2020-10-28 17.25 16.75 17.14 17.25 6400.0 16.86
2020-10-27 17.93 17.09 17.45 17.3 3500.0 16.91
2020-10-26 17.73 17.16 17.37 17.3 5500.0 16.91
2020-10-23 17.53 17.42 17.5 17.53 1400.0 17.13
2020-10-22 17.68 17.38 17.68 17.45 3200.0 17.05
2020-10-21 17.78 17.35 17.35 17.52 6000.0 17.13
2020-10-20 18.89 17.36 17.42 17.62 10600.0 17.22
2020-10-19 17.68 17.31 17.68 17.43 2900.0 17.04
2020-10-16 18.0 17.36 17.59 17.39 6800.0 17.0
2020-10-15 17.75 17.75 17.75 17.75 700.0 17.35
2020-10-14 17.8 17.25 17.25 17.75 5100.0 17.35
2020-10-13 17.65 17.09 17.37 17.5 3300.0 17.1
2020-10-12 17.99 17.95 17.99 17.95 300.0 17.54
2020-10-09 18.0 17.77 17.78 18.0 1600.0 17.6
2020-10-08 18.35 17.6 17.6 18.33 1200.0 17.92
2020-10-07 18.38 17.4 17.4 18.38 2400.0 17.96
2020-10-06 18.0 17.97 17.97 18.0 400.0 17.59
2020-10-05 17.3 17.3 17.3 17.3 0.0 16.91
2020-10-02 18.5 17.3 18.4 17.3 600.0 16.91
2020-10-01 18.82 17.86 18.82 18.0 11200.0 17.59
2020-09-30 18.74 18.48 18.48 18.65 1700.0 18.23
2020-09-29 19.0 18.58 18.62 18.75 2200.0 18.33
2020-09-28 18.66 17.92 17.92 18.5 4600.0 18.08
2020-09-25 18.0 17.99 18.0 18.0 600.0 17.59
2020-09-24 18.0 17.2 18.0 17.65 4400.0 17.25
2020-09-23 17.8 17.75 17.8 17.79 3300.0 17.39
2020-09-22 17.77 17.55 17.55 17.76 2600.0 17.36
2020-09-21 17.51 17.16 17.51 17.16 2700.0 16.77
2020-09-18 18.32 18.32 18.32 18.32 500.0 17.9
2020-09-17 18.74 17.14 17.71 18.25 6700.0 17.84
2020-09-16 18.26 17.48 18.25 17.85 15900.0 17.45
2020-09-15 18.85 18.23 18.6 18.45 5600.0 18.03
2020-09-14 18.75 18.42 18.65 18.42 4900.0 18.0
2020-09-11 19.25 17.75 18.3 19.18 10200.0 18.25
2020-09-10 19.09 18.25 18.76 18.7 3800.0 17.8
2020-09-09 19.05 18.5 18.95 19.0 3700.0 18.09
2020-09-08 18.4 18.1 18.1 18.22 3800.0 17.34
2020-09-04 19.2 18.5 19.2 18.99 2800.0 18.08
2020-09-03 19.3 18.15 18.95 19.3 3000.0 18.37
2020-09-02 19.28 17.58 17.58 19.01 1900.0 18.09
2020-09-01 19.44 17.58 19.44 19.1 4600.0 18.18
2020-08-31 19.34 18.97 19.0 19.33 4600.0 18.4
2020-08-28 19.21 18.29 18.4 19.12 4700.0 18.2
2020-08-27 19.0 18.0 19.0 18.15 22800.0 17.28
2020-08-26 19.0 18.75 18.93 19.0 6200.0 18.09
2020-08-25 19.5 18.87 19.13 18.87 11000.0 17.96
2020-08-24 19.3 18.75 18.81 19.25 9500.0 18.32
2020-08-21 19.14 18.86 19.14 18.86 2200.0 17.95
2020-08-20 19.72 19.1 19.72 19.1 9300.0 18.18
2020-08-19 19.75 19.07 19.07 19.42 4600.0 18.49
2020-08-18 19.25 18.66 19.09 19.14 9700.0 18.22
2020-08-17 19.25 18.05 19.0 19.1 9500.0 18.18
2020-08-14 19.25 18.5 18.94 18.99 5000.0 18.08
2020-08-13 18.9 17.1 18.0 17.9 13000.0 17.04
2020-08-12 17.9 16.25 16.25 17.9 25400.0 17.04
2020-08-11 16.25 14.94 15.75 15.98 9700.0 15.21
2020-08-10 15.3 13.61 13.61 14.98 14500.0 14.26
2020-08-07 13.75 13.26 13.75 13.26 1400.0 12.62
2020-08-06 14.02 13.08 13.54 13.58 5800.0 12.93
2020-08-05 14.2 12.85 14.2 13.99 5600.0 13.32
2020-08-04 13.37 11.25 11.3 13.23 55300.0 12.59
2020-08-03 11.75 10.85 11.57 10.98 14800.0 10.45
2020-07-31 13.37 11.41 11.8 11.5 45200.0 10.95
2020-07-30 11.5 10.65 11.21 10.7 17200.0 10.18
2020-07-29 11.5 10.75 11.5 11.2 20000.0 10.66
2020-07-28 12.09 11.25 12.09 11.5 13900.0 10.95
2020-07-27 12.5 12.05 12.12 12.5 3600.0 11.9
2020-07-24 13.38 12.3 13.38 12.3 14900.0 11.71
2020-07-23 13.25 12.9 12.96 13.0 9200.0 12.37
2020-07-22 13.0 12.89 12.89 12.99 9100.0 12.36
2020-07-21 15.02 12.79 15.0 13.0 21400.0 12.37
2020-07-20 13.55 13.01 13.03 13.25 10200.0 12.61
2020-07-17 13.75 13.0 13.74 13.5 18300.0 12.85
2020-07-16 14.0 13.49 14.0 13.99 20700.0 13.32
2020-07-15 14.49 14.0 14.15 14.49 3800.0 13.79
2020-07-14 14.25 13.91 14.24 14.0 2200.0 13.33
2020-07-13 15.0 14.0 14.51 14.19 13500.0 13.51
2020-07-10 15.0 13.5 15.0 14.5 6100.0 13.8
2020-07-09 15.5 14.55 15.5 14.55 3500.0 13.85
2020-07-08 15.69 15.69 15.69 15.69 300.0 14.93
2020-07-07 16.3 15.25 16.3 15.75 3500.0 14.99
2020-07-06 16.0 15.85 16.0 16.0 1200.0 15.23
2020-07-02 16.16 15.0 15.0 16.03 3400.0 15.26
2020-07-01 16.99 16.1 16.99 16.1 2500.0 15.32
2020-06-30 16.17 16.1 16.11 16.17 7900.0 15.39
2020-06-29 16.5 16.11 16.45 16.11 700.0 15.33
2020-06-26 17.13 16.1 17.0 16.14 7800.0 15.36
2020-06-25 17.01 17.0 17.01 17.0 2400.0 16.18
2020-06-24 17.42 17.25 17.42 17.25 300.0 16.42
2020-06-23 17.6 17.55 17.55 17.59 1400.0 16.74
2020-06-22 17.64 17.0 17.64 17.23 16500.0 16.4
2020-06-19 18.1 17.69 17.69 18.1 800.0 17.23
2020-06-18 17.58 17.58 17.58 17.58 300.0 16.73
2020-06-17 18.25 18.25 18.25 18.25 0.0 17.37
2020-06-16 18.66 17.86 18.0 18.25 6600.0 17.37
2020-06-15 18.51 17.53 17.53 18.51 700.0 17.62
2020-06-12 18.08 17.53 18.08 17.66 1700.0 16.81
2020-06-11 17.99 17.54 17.54 17.54 1800.0 16.22
2020-06-10 18.02 17.6 17.65 18.02 1600.0 16.66
2020-06-09 18.29 17.52 17.52 18.29 800.0 16.91
2020-06-08 18.62 18.48 18.48 18.6 1300.0 17.2
2020-06-05 18.99 17.55 18.79 18.52 4300.0 17.13
2020-06-04 19.3 17.55 18.43 18.8 5500.0 17.38
2020-06-03 17.51 17.51 17.51 17.51 0.0 16.19
2020-06-02 17.51 17.51 17.51 17.51 600.0 16.19
2020-06-01 18.63 17.52 18.31 18.49 2000.0 17.1
2020-05-29 18.35 18.1 18.16 18.1 1500.0 16.74
2020-05-28 18.3 17.68 17.68 18.1 3300.0 16.74
2020-05-27 18.0 17.25 18.0 18.0 5100.0 16.65
2020-05-26 18.09 17.57 17.57 18.09 700.0 16.73
2020-05-22 17.05 17.0 17.0 17.05 500.0 15.77
2020-05-21 16.93 16.83 16.83 16.93 900.0 15.66
2020-05-20 17.1 16.6 16.6 17.1 1200.0 15.81
2020-05-19 16.6 15.88 16.3 16.6 2000.0 15.35
2020-05-18 17.1 16.3 16.3 17.0 6500.0 15.72
2020-05-15 16.08 16.08 16.08 16.08 900.0 14.87
2020-05-14 15.72 14.62 15.72 14.62 800.0 13.52
2020-05-13 15.75 14.4 14.4 15.75 1000.0 14.56
2020-05-12 16.0 15.55 15.55 16.0 17900.0 14.8
2020-05-11 14.75 14.25 14.5 14.75 1800.0 13.64
2020-05-08 14.74 14.5 14.5 14.5 2000.0 13.41
2020-05-07 14.8 13.99 13.99 14.48 2700.0 13.39
2020-05-06 14.39 14.39 14.39 14.39 300.0 13.3
2020-05-05 14.9 13.2 13.2 14.9 2200.0 13.78
2020-05-04 14.25 12.91 14.25 13.09 2900.0 12.1
2020-05-01 14.48 12.44 12.44 14.0 4500.0 12.95
2020-04-30 14.46 12.81 14.46 13.5 2500.0 12.48
2020-04-29 14.5 13.1 13.1 14.5 12800.0 13.41
2020-04-28 13.25 12.25 12.25 13.19 9900.0 12.19
2020-04-27 12.5 11.11 12.0 11.75 4400.0 10.87
2020-04-24 12.77 12.38 12.45 12.38 5300.0 11.44
2020-04-23 12.5 12.25 12.25 12.49 6300.0 11.55
2020-04-22 12.5 11.66 11.66 12.5 1700.0 11.56
2020-04-21 12.5 11.0 11.01 11.56 2600.0 10.69
2020-04-20 13.0 11.0 11.07 11.5 3700.0 10.63
2020-04-17 13.05 12.0 13.05 12.1 4200.0 11.19
2020-04-16 14.0 13.5 13.5 13.75 1300.0 12.72
2020-04-15 13.75 11.0 12.38 13.75 700.0 12.72
2020-04-14 14.02 13.75 14.02 13.97 2200.0 12.92
2020-04-13 14.12 13.59 14.12 14.0 1400.0 12.95
2020-04-09 14.39 13.66 14.39 13.9 2000.0 12.85
2020-04-08 13.33 12.25 12.25 13.33 5400.0 12.33
2020-04-07 11.77 11.75 11.77 11.75 800.0 10.87
2020-04-06 13.93 10.2 10.2 12.99 2000.0 12.01
2020-04-03 11.0 10.75 10.95 10.75 1400.0 9.94
2020-04-02 11.68 10.02 11.68 10.02 4900.0 9.27
2020-04-01 14.1 11.48 14.1 11.48 1600.0 10.62
2020-03-31 14.45 11.06 14.45 11.94 2000.0 11.04
2020-03-30 13.86 13.86 13.86 13.86 0.0 12.82
2020-03-27 14.0 12.61 12.64 13.86 5200.0 12.82
2020-03-26 14.05 13.0 13.6 13.05 8600.0 12.07
2020-03-25 16.7 9.44 9.48 13.43 19400.0 12.42
2020-03-24 9.39 6.48 9.0 8.71 10500.0 8.05
2020-03-23 12.0 8.16 12.0 8.5 13900.0 7.86
2020-03-20 13.5 12.0 13.01 12.0 7200.0 11.1
2020-03-19 13.0 9.9 12.5 13.0 16500.0 12.02
2020-03-18 13.25 8.5 13.25 8.5 17900.0 7.86
2020-03-17 15.3 7.85 12.0 15.0 13200.0 13.87
2020-03-16 14.12 9.53 14.12 12.0 18100.0 11.1
2020-03-13 17.25 12.51 15.53 14.5 16400.0 13.41
2020-03-12 16.57 14.0 14.0 15.53 7200.0 13.82
2020-03-11 24.5 22.03 24.5 22.24 6500.0 19.8
2020-03-10 25.34 23.16 23.16 23.9 6700.0 21.28
2020-03-09 25.36 23.77 25.36 23.77 15600.0 21.16
2020-03-06 25.57 25.2 25.2 25.57 3100.0 22.76
2020-03-05 25.58 25.29 25.54 25.35 2200.0 22.57
2020-03-04 25.51 25.5 25.5 25.5 2400.0 22.7
2020-03-03 25.44 25.06 25.31 25.44 7500.0 22.65
2020-03-02 25.22 25.0 25.22 25.08 5000.0 22.33
2020-02-28 25.26 24.6 24.71 24.81 12200.0 22.09
2020-02-27 25.43 24.7 25.43 24.7 11200.0 21.99
2020-02-26 25.65 25.2 25.48 25.2 14300.0 22.43
2020-02-25 25.61 25.54 25.54 25.55 700.0 22.75
2020-02-24 25.55 25.48 25.55 25.48 1000.0 22.68
2020-02-21 25.77 25.5 25.77 25.56 9000.0 22.75
2020-02-20 25.9 25.6 25.78 25.75 4000.0 22.93
2020-02-19 25.8 25.8 25.8 25.8 400.0 22.97
2020-02-18 25.8 25.54 25.62 25.54 13800.0 22.74