Medallion Financial Corp. Common Stockのデータ

Medallion Financial Corp. Common Stockの基本情報

名前 Medallion Financial Corp. Common Stock
ティッカー MFIN
国 United States
上場年 nan
セクター Finance

Medallion Financial Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.85 6.56 6.85 6.73 49900.0 6.73
2021-02-12 6.57 6.4 6.54 6.48 17700.0 6.48
2021-02-11 6.69 6.32 6.55 6.36 17000.0 6.36
2021-02-10 6.61 6.41 6.59 6.46 38100.0 6.46
2021-02-09 6.62 6.4 6.5 6.56 20300.0 6.56
2021-02-08 6.68 6.38 6.68 6.58 62200.0 6.58
2021-02-05 6.9 6.56 6.89 6.67 94200.0 6.67
2021-02-04 6.76 6.58 6.66 6.67 13000.0 6.67
2021-02-03 6.72 6.45 6.64 6.72 40600.0 6.72
2021-02-02 6.8 6.37 6.71 6.63 56700.0 6.63
2021-02-01 6.85 6.55 6.8 6.69 28200.0 6.69
2021-01-29 6.93 6.08 6.08 6.85 182300.0 6.85
2021-01-28 6.24 5.91 6.15 6.22 52400.0 6.22
2021-01-27 7.1 5.83 6.46 6.17 270300.0 6.17
2021-01-26 6.67 5.4 5.4 6.52 278300.0 6.52
2021-01-25 5.42 5.02 5.04 5.39 63700.0 5.39
2021-01-22 5.14 4.9 5.06 5.11 36400.0 5.11
2021-01-21 5.48 5.05 5.29 5.05 35300.0 5.05
2021-01-20 5.43 5.25 5.41 5.37 26700.0 5.37
2021-01-19 5.44 5.26 5.26 5.34 28600.0 5.34
2021-01-15 5.35 5.25 5.35 5.28 12100.0 5.28
2021-01-14 5.49 5.2 5.2 5.36 48900.0 5.36
2021-01-13 5.25 5.15 5.19 5.2 22100.0 5.2
2021-01-12 5.2 4.93 4.97 5.16 21800.0 5.16
2021-01-11 5.15 4.97 5.1 5.03 16700.0 5.03
2021-01-08 5.19 5.03 5.03 5.12 27000.0 5.12
2021-01-07 5.06 4.88 5.0 5.01 78200.0 5.01
2021-01-06 5.23 4.96 5.0 4.98 129800.0 4.98
2021-01-05 5.13 4.89 5.11 4.93 28900.0 4.93
2021-01-04 5.24 4.91 5.0 5.19 32300.0 5.19
2020-12-31 5.0 4.83 4.96 4.9 54800.0 4.9
2020-12-30 5.2 4.9 5.12 4.95 45100.0 4.95
2020-12-29 5.26 5.01 5.21 5.13 48500.0 5.13
2020-12-28 5.3 4.82 5.2 5.23 26800.0 5.23
2020-12-24 5.38 4.81 4.81 5.2 85300.0 5.2
2020-12-23 4.86 4.64 4.86 4.7 39900.0 4.7
2020-12-22 4.92 4.82 4.84 4.89 5800.0 4.89
2020-12-21 5.01 4.76 4.95 4.79 29700.0 4.79
2020-12-18 5.26 4.95 4.99 5.07 40100.0 5.07
2020-12-17 5.08 4.82 4.82 5.04 23400.0 5.04
2020-12-16 4.94 4.74 4.88 4.74 36200.0 4.74
2020-12-15 5.32 4.87 5.3 4.94 66500.0 4.94
2020-12-14 5.5 5.2 5.49 5.3 24500.0 5.3
2020-12-11 5.56 5.35 5.43 5.47 15700.0 5.47
2020-12-10 5.59 5.33 5.5 5.48 26500.0 5.48
2020-12-09 5.63 5.49 5.57 5.6 20600.0 5.6
2020-12-08 5.63 5.5 5.5 5.52 38100.0 5.52
2020-12-07 5.75 5.2 5.29 5.58 49000.0 5.58
2020-12-04 5.4 5.28 5.33 5.3 18600.0 5.3
2020-12-03 5.48 5.34 5.39 5.36 25200.0 5.36
2020-12-02 5.55 5.17 5.44 5.55 76600.0 5.55
2020-12-01 5.53 5.31 5.37 5.53 36000.0 5.53
2020-11-30 5.58 5.21 5.58 5.31 89700.0 5.31
2020-11-27 5.63 5.25 5.56 5.59 61600.0 5.59
2020-11-25 5.75 5.4 5.46 5.64 74300.0 5.64
2020-11-24 5.82 5.2 5.2 5.54 157400.0 5.54
2020-11-23 5.09 4.67 4.69 4.99 167300.0 4.99
2020-11-20 4.84 4.4 4.45 4.59 130500.0 4.59
2020-11-19 4.43 4.2 4.27 4.42 74200.0 4.42
2020-11-18 4.33 4.06 4.06 4.31 71000.0 4.31
2020-11-17 4.15 3.89 4.04 4.11 25500.0 4.11
2020-11-16 4.15 4.01 4.06 4.12 56000.0 4.12
2020-11-13 4.1 3.85 3.95 4.04 52000.0 4.04
2020-11-12 3.98 3.8 3.87 3.95 72200.0 3.95
2020-11-11 4.14 3.72 3.98 4.0 131600.0 4.0
2020-11-10 4.18 3.45 3.45 4.06 168900.0 4.06
2020-11-09 3.6 3.07 3.07 3.52 114500.0 3.52
2020-11-06 3.19 3.03 3.04 3.13 111200.0 3.13
2020-11-05 3.07 2.91 2.95 2.99 109700.0 2.99
2020-11-04 3.03 2.75 2.89 3.0 105300.0 3.0
2020-11-03 2.94 2.62 2.75 2.87 166300.0 2.87
2020-11-02 2.75 2.55 2.7 2.67 167900.0 2.67
2020-10-30 2.72 2.47 2.47 2.63 44700.0 2.63
2020-10-29 2.55 2.31 2.31 2.52 45400.0 2.52
2020-10-28 2.37 2.31 2.36 2.32 24300.0 2.32
2020-10-27 2.65 2.36 2.65 2.38 19000.0 2.38
2020-10-26 2.51 2.4 2.47 2.43 12100.0 2.43
2020-10-23 2.57 2.52 2.57 2.55 6600.0 2.55
2020-10-22 2.59 2.43 2.43 2.52 48000.0 2.52
2020-10-21 2.75 2.41 2.7 2.45 116800.0 2.45
2020-10-20 2.65 2.39 2.43 2.6 60500.0 2.6
2020-10-19 2.47 2.38 2.43 2.4 18100.0 2.4
2020-10-16 2.5 2.43 2.49 2.47 35400.0 2.47
2020-10-15 2.5 2.46 2.5 2.48 13600.0 2.48
2020-10-14 2.58 2.51 2.51 2.52 14200.0 2.52
2020-10-13 2.66 2.51 2.61 2.52 59300.0 2.52
2020-10-12 2.65 2.57 2.62 2.61 25900.0 2.61
2020-10-09 2.65 2.55 2.6 2.63 25800.0 2.63
2020-10-08 2.66 2.53 2.55 2.66 42000.0 2.66
2020-10-07 2.58 2.51 2.52 2.54 30500.0 2.54
2020-10-06 2.62 2.52 2.59 2.55 15900.0 2.55
2020-10-05 2.68 2.36 2.36 2.59 49700.0 2.59
2020-10-02 2.56 2.36 2.52 2.56 104200.0 2.56
2020-10-01 2.64 2.5 2.51 2.61 49700.0 2.61
2020-09-30 2.55 2.41 2.54 2.5 41600.0 2.5
2020-09-29 2.58 2.45 2.49 2.52 19800.0 2.52
2020-09-28 2.56 2.49 2.52 2.49 17500.0 2.49
2020-09-25 2.59 2.44 2.44 2.52 12800.0 2.52
2020-09-24 2.61 2.44 2.61 2.49 30100.0 2.49
2020-09-23 2.7 2.56 2.65 2.57 22600.0 2.57
2020-09-22 2.67 2.52 2.52 2.62 31900.0 2.62
2020-09-21 2.76 2.46 2.67 2.52 59000.0 2.52
2020-09-18 2.8 2.63 2.71 2.69 57000.0 2.69
2020-09-17 2.94 2.63 2.7 2.73 122700.0 2.73
2020-09-16 3.07 2.6 2.68 2.79 213800.0 2.79
2020-09-15 2.69 2.65 2.66 2.68 70500.0 2.68
2020-09-14 2.73 2.6 2.69 2.65 71500.0 2.65
2020-09-11 2.8 2.66 2.73 2.71 36200.0 2.71
2020-09-10 2.86 2.66 2.86 2.8 80800.0 2.8
2020-09-09 2.84 2.65 2.65 2.83 57700.0 2.83
2020-09-08 2.91 2.68 2.88 2.71 44300.0 2.71
2020-09-04 2.98 2.85 2.98 2.95 40100.0 2.95
2020-09-03 2.98 2.81 2.84 2.98 49900.0 2.98
2020-09-02 2.99 2.72 2.75 2.99 175400.0 2.99
2020-09-01 2.79 2.69 2.69 2.77 55400.0 2.77
2020-08-31 2.99 2.66 2.89 2.71 88400.0 2.71
2020-08-28 3.09 2.61 2.61 2.89 204500.0 2.89
2020-08-27 2.73 2.52 2.68 2.58 54900.0 2.58
2020-08-26 2.76 2.65 2.76 2.69 39900.0 2.69
2020-08-25 2.84 2.76 2.78 2.76 39800.0 2.76
2020-08-24 2.98 2.59 2.93 2.77 146700.0 2.77
2020-08-21 3.02 2.88 2.96 2.93 52000.0 2.93
2020-08-20 3.14 2.76 3.14 3.0 208600.0 3.0
2020-08-19 3.29 3.13 3.29 3.17 23600.0 3.17
2020-08-18 3.35 3.27 3.33 3.29 29800.0 3.29
2020-08-17 3.39 3.3 3.38 3.36 35700.0 3.36
2020-08-14 3.41 3.3 3.3 3.39 37200.0 3.39
2020-08-13 3.43 3.3 3.35 3.35 34700.0 3.35
2020-08-12 3.54 3.09 3.28 3.34 70000.0 3.34
2020-08-11 3.4 3.21 3.22 3.24 107800.0 3.24
2020-08-10 3.2 3.08 3.14 3.2 35200.0 3.2
2020-08-07 3.18 3.0 3.11 3.14 38200.0 3.14
2020-08-06 3.3 3.08 3.14 3.11 117400.0 3.11
2020-08-05 3.18 3.02 3.1 3.15 92200.0 3.15
2020-08-04 3.32 3.1 3.22 3.13 91400.0 3.13
2020-08-03 3.34 3.21 3.29 3.29 51900.0 3.29
2020-07-31 3.32 3.12 3.16 3.29 50200.0 3.29
2020-07-30 3.25 3.14 3.2 3.17 59500.0 3.17
2020-07-29 3.35 3.2 3.31 3.27 62800.0 3.27
2020-07-28 3.35 3.27 3.34 3.31 56900.0 3.31
2020-07-27 3.35 3.1 3.18 3.35 93000.0 3.35
2020-07-24 3.24 3.11 3.16 3.14 17500.0 3.14
2020-07-23 3.24 3.08 3.11 3.16 34200.0 3.16
2020-07-22 3.2 3.04 3.04 3.15 40800.0 3.15
2020-07-21 3.14 3.01 3.08 3.1 60500.0 3.1
2020-07-20 3.22 3.06 3.2 3.12 93200.0 3.12
2020-07-17 3.28 3.13 3.15 3.22 77100.0 3.22
2020-07-16 3.14 3.0 3.04 3.12 82200.0 3.12
2020-07-15 3.06 2.86 3.02 3.06 100400.0 3.06
2020-07-14 2.97 2.75 2.85 2.92 113400.0 2.92
2020-07-13 2.91 2.67 2.8 2.86 92900.0 2.86
2020-07-10 2.78 2.64 2.64 2.75 50700.0 2.75
2020-07-09 2.72 2.58 2.69 2.69 28900.0 2.69
2020-07-08 2.71 2.58 2.7 2.64 53000.0 2.64
2020-07-07 2.85 2.67 2.85 2.72 58300.0 2.72
2020-07-06 2.94 2.77 2.78 2.85 136600.0 2.85
2020-07-02 2.85 2.66 2.67 2.73 129700.0 2.73
2020-07-01 2.69 2.54 2.68 2.62 71300.0 2.62
2020-06-30 2.83 2.63 2.81 2.65 167400.0 2.65
2020-06-29 2.93 2.52 2.71 2.84 263000.0 2.84
2020-06-26 2.68 2.31 2.31 2.57 2334200.0 2.57
2020-06-25 2.37 2.25 2.3 2.36 275400.0 2.36
2020-06-24 2.58 2.31 2.58 2.31 257100.0 2.31
2020-06-23 2.87 2.47 2.72 2.6 478000.0 2.6
2020-06-22 2.55 2.13 2.13 2.52 351900.0 2.52
2020-06-19 2.41 2.17 2.39 2.19 372700.0 2.19
2020-06-18 2.48 2.34 2.4 2.42 173100.0 2.42
2020-06-17 2.76 2.4 2.7 2.42 222400.0 2.42
2020-06-16 2.93 2.63 2.87 2.7 226700.0 2.7
2020-06-15 2.84 2.51 2.68 2.72 222900.0 2.72
2020-06-12 2.97 2.71 2.97 2.81 203300.0 2.81
2020-06-11 3.13 2.64 3.13 2.65 268400.0 2.65
2020-06-10 3.5 3.14 3.37 3.26 242700.0 3.26
2020-06-09 3.55 3.15 3.47 3.41 193900.0 3.41
2020-06-08 3.88 3.17 3.63 3.59 355300.0 3.59
2020-06-05 3.84 2.95 3.0 3.6 472600.0 3.6
2020-06-04 3.02 2.44 2.45 2.89 401500.0 2.89
2020-06-03 2.48 2.29 2.29 2.45 193100.0 2.45
2020-06-02 2.43 2.26 2.35 2.27 171700.0 2.27
2020-06-01 2.41 2.3 2.39 2.31 134300.0 2.31
2020-05-29 2.49 2.26 2.47 2.33 122300.0 2.33
2020-05-28 2.7 2.43 2.65 2.48 165400.0 2.48
2020-05-27 2.7 2.5 2.65 2.59 169300.0 2.59
2020-05-26 2.6 2.37 2.37 2.57 199500.0 2.57
2020-05-22 2.32 2.18 2.32 2.28 60600.0 2.28
2020-05-21 2.37 2.25 2.25 2.32 110800.0 2.32
2020-05-20 2.34 2.1 2.12 2.28 200100.0 2.28
2020-05-19 2.18 2.07 2.16 2.09 89500.0 2.09
2020-05-18 2.25 2.06 2.09 2.18 244800.0 2.18
2020-05-15 2.04 1.9 1.95 2.03 246600.0 2.03
2020-05-14 2.2 1.8 1.96 1.96 398900.0 1.96
2020-05-13 2.05 1.9 2.05 2.01 251200.0 2.01
2020-05-12 2.16 2.01 2.16 2.07 190600.0 2.07
2020-05-11 2.27 2.1 2.18 2.11 161200.0 2.11
2020-05-08 2.24 2.05 2.17 2.2 216200.0 2.2
2020-05-07 2.27 2.01 2.08 2.09 255400.0 2.09
2020-05-06 2.21 1.98 2.18 2.0 267800.0 2.0
2020-05-05 2.29 2.01 2.22 2.08 304600.0 2.08
2020-05-04 2.35 2.11 2.35 2.19 161400.0 2.19
2020-05-01 2.73 2.27 2.72 2.3 293800.0 2.3
2020-04-30 3.0 2.63 3.0 2.88 124600.0 2.88
2020-04-29 2.94 2.6 2.66 2.93 153400.0 2.93
2020-04-28 2.75 2.46 2.57 2.54 206300.0 2.54
2020-04-27 2.49 2.18 2.18 2.43 176600.0 2.43
2020-04-24 2.15 2.0 2.03 2.11 98000.0 2.11
2020-04-23 2.25 2.01 2.13 2.06 79000.0 2.06
2020-04-22 2.23 2.08 2.22 2.12 117100.0 2.12
2020-04-21 2.21 2.06 2.18 2.14 87000.0 2.14
2020-04-20 2.43 2.22 2.35 2.27 123600.0 2.27
2020-04-17 2.66 2.51 2.51 2.52 92100.0 2.52
2020-04-16 2.83 2.36 2.8 2.39 106600.0 2.39
2020-04-15 2.95 2.64 2.83 2.8 129500.0 2.8
2020-04-14 3.0 2.56 2.64 2.93 174800.0 2.93
2020-04-13 2.76 2.4 2.7 2.56 184600.0 2.56
2020-04-09 3.0 2.51 2.57 2.65 308600.0 2.65
2020-04-08 2.49 1.68 1.73 2.47 413500.0 2.47
2020-04-07 2.02 1.38 1.38 1.8 593800.0 1.8
2020-04-06 1.57 1.29 1.45 1.32 342200.0 1.32
2020-04-03 1.74 1.39 1.6 1.42 190300.0 1.42
2020-04-02 1.68 1.56 1.56 1.61 95400.0 1.61
2020-04-01 1.79 1.5 1.79 1.53 252600.0 1.53
2020-03-31 2.08 1.82 1.85 1.86 165400.0 1.86
2020-03-30 2.25 1.81 2.25 1.84 157500.0 1.84
2020-03-27 2.25 2.03 2.25 2.08 120400.0 2.08
2020-03-26 2.36 2.1 2.19 2.3 345200.0 2.3
2020-03-25 2.66 1.85 2.58 2.11 772900.0 2.11
2020-03-24 3.02 2.38 2.49 2.47 209700.0 2.47
2020-03-23 2.75 2.16 2.75 2.22 195500.0 2.22
2020-03-20 3.0 2.67 2.67 2.85 190300.0 2.85
2020-03-19 3.04 2.22 2.68 2.68 142000.0 2.68
2020-03-18 3.12 2.51 3.09 2.73 134300.0 2.73
2020-03-17 3.47 3.01 3.4 3.4 157400.0 3.4
2020-03-16 3.55 3.11 3.2 3.12 91800.0 3.12
2020-03-13 4.0 3.18 3.36 3.5 96400.0 3.5
2020-03-12 3.86 3.06 3.76 3.13 179700.0 3.13
2020-03-11 4.16 3.9 4.04 4.01 97500.0 4.01
2020-03-10 4.19 3.91 4.09 4.06 288500.0 4.06
2020-03-09 4.87 3.96 4.87 3.97 193900.0 3.97
2020-03-06 5.27 4.83 5.0 5.15 109800.0 5.15
2020-03-05 5.37 5.01 5.26 5.08 63800.0 5.08
2020-03-04 5.49 5.25 5.27 5.46 88700.0 5.46
2020-03-03 5.58 5.26 5.55 5.27 142400.0 5.27
2020-03-02 5.9 5.41 5.9 5.56 169600.0 5.56
2020-02-28 6.0 5.62 5.85 5.91 135700.0 5.91
2020-02-27 6.11 5.64 6.11 6.0 135300.0 6.0
2020-02-26 6.33 6.02 6.2 6.23 74500.0 6.23
2020-02-25 6.45 6.13 6.45 6.22 103500.0 6.22
2020-02-24 6.55 6.16 6.55 6.38 102600.0 6.38
2020-02-21 7.1 6.64 7.1 6.65 88300.0 6.65
2020-02-20 7.03 6.67 6.67 7.02 64700.0 7.02
2020-02-19 6.75 6.65 6.75 6.65 31900.0 6.65
2020-02-18 6.84 6.66 6.72 6.7 24900.0 6.7