Medallion Financial Corp. (MFIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 8.00 | 8.22 | 7.94 | 8.13 | 8.13 | 68,548 |
| 03 may 2024 | 7.96 | 8.00 | 7.84 | 7.97 | 7.97 | 43,500 |
| 02 may 2024 | 7.88 | 7.96 | 7.75 | 7.85 | 7.85 | 48,800 |
| 01 may 2024 | 7.43 | 7.90 | 7.38 | 7.76 | 7.76 | 56,000 |
| 30 abr 2024 | 7.87 | 7.89 | 7.34 | 7.36 | 7.36 | 105,500 |
| 29 abr 2024 | 7.95 | 8.03 | 7.84 | 7.85 | 7.85 | 51,700 |
| 26 abr 2024 | 7.96 | 7.98 | 7.80 | 7.91 | 7.91 | 39,700 |
| 25 abr 2024 | 8.12 | 8.12 | 7.82 | 8.02 | 8.02 | 51,100 |
| 24 abr 2024 | 8.10 | 8.32 | 8.03 | 8.28 | 8.28 | 48,300 |
| 23 abr 2024 | 7.70 | 8.22 | 7.70 | 8.16 | 8.16 | 108,400 |
| 22 abr 2024 | 7.75 | 7.92 | 7.62 | 7.63 | 7.63 | 330,900 |
| 19 abr 2024 | 7.82 | 7.90 | 7.70 | 7.79 | 7.79 | 31,700 |
| 18 abr 2024 | 7.76 | 7.97 | 7.69 | 7.88 | 7.88 | 108,800 |
| 17 abr 2024 | 7.80 | 7.90 | 7.73 | 7.73 | 7.73 | 19,500 |
| 16 abr 2024 | 7.67 | 7.96 | 7.55 | 7.81 | 7.81 | 94,600 |
| 15 abr 2024 | 7.67 | 7.82 | 7.56 | 7.74 | 7.74 | 66,700 |
| 12 abr 2024 | 7.85 | 7.85 | 7.55 | 7.73 | 7.73 | 42,100 |
| 11 abr 2024 | 7.62 | 7.87 | 7.59 | 7.82 | 7.82 | 47,100 |
| 10 abr 2024 | 7.92 | 7.99 | 7.43 | 7.54 | 7.54 | 152,300 |
| 09 abr 2024 | 7.84 | 8.00 | 7.71 | 8.00 | 8.00 | 90,600 |
| 08 abr 2024 | 8.00 | 8.00 | 7.73 | 7.77 | 7.77 | 90,600 |
| 05 abr 2024 | 7.92 | 8.06 | 7.92 | 7.99 | 7.99 | 36,400 |
| 04 abr 2024 | 8.06 | 8.23 | 7.92 | 7.92 | 7.92 | 48,600 |
| 03 abr 2024 | 7.99 | 8.09 | 7.88 | 8.01 | 8.01 | 33,500 |
| 02 abr 2024 | 8.01 | 8.23 | 7.89 | 7.95 | 7.95 | 77,200 |
| 01 abr 2024 | 7.99 | 8.11 | 7.77 | 8.07 | 8.07 | 88,400 |
| 28 mar 2024 | 7.92 | 7.98 | 7.83 | 7.91 | 7.91 | 57,600 |
| 27 mar 2024 | 7.77 | 7.94 | 7.62 | 7.87 | 7.87 | 45,300 |
| 26 mar 2024 | 7.80 | 7.86 | 7.73 | 7.77 | 7.77 | 55,300 |
| 25 mar 2024 | 7.67 | 7.79 | 7.67 | 7.79 | 7.79 | 48,100 |
| 22 mar 2024 | 7.81 | 7.92 | 7.67 | 7.72 | 7.72 | 323,100 |
| 21 mar 2024 | 7.57 | 7.87 | 7.57 | 7.87 | 7.87 | 86,000 |
| 20 mar 2024 | 7.31 | 7.75 | 7.30 | 7.75 | 7.75 | 110,000 |
| 19 mar 2024 | 7.33 | 7.38 | 7.05 | 7.30 | 7.30 | 224,300 |
| 18 mar 2024 | 7.59 | 7.79 | 7.40 | 7.51 | 7.51 | 52,700 |
| 15 mar 2024 | 7.85 | 8.01 | 7.42 | 7.66 | 7.66 | 219,400 |
| 14 mar 2024 | 7.82 | 7.96 | 7.63 | 7.83 | 7.83 | 106,300 |
| 14 mar 2024 | 0.1 Dividendo | |||||
| 13 mar 2024 | 7.93 | 8.07 | 7.81 | 7.92 | 7.82 | 76,100 |
| 12 mar 2024 | 7.76 | 7.96 | 7.66 | 7.87 | 7.77 | 122,400 |
| 11 mar 2024 | 8.05 | 8.05 | 7.34 | 7.76 | 7.66 | 185,700 |
| 08 mar 2024 | 8.38 | 8.56 | 8.05 | 8.09 | 7.99 | 108,600 |
| 07 mar 2024 | 8.46 | 8.55 | 8.11 | 8.40 | 8.29 | 76,000 |
| 06 mar 2024 | 8.18 | 8.57 | 8.16 | 8.37 | 8.26 | 150,100 |
| 05 mar 2024 | 8.20 | 8.42 | 8.12 | 8.14 | 8.04 | 68,300 |
| 04 mar 2024 | 8.02 | 8.31 | 8.02 | 8.18 | 8.08 | 87,600 |
| 01 mar 2024 | 7.69 | 8.09 | 7.54 | 7.98 | 7.88 | 108,900 |
| 29 feb 2024 | 7.53 | 7.97 | 7.53 | 7.73 | 7.63 | 104,700 |
| 28 feb 2024 | 7.83 | 7.83 | 7.43 | 7.55 | 7.45 | 125,600 |
| 27 feb 2024 | 7.99 | 8.07 | 7.85 | 7.90 | 7.80 | 118,700 |
| 26 feb 2024 | 8.40 | 8.58 | 8.01 | 8.07 | 7.97 | 154,600 |
| 23 feb 2024 | 8.16 | 8.48 | 8.00 | 8.39 | 8.28 | 121,200 |
| 22 feb 2024 | 8.05 | 8.25 | 8.00 | 8.03 | 7.93 | 138,400 |
| 21 feb 2024 | 9.70 | 9.70 | 6.92 | 8.01 | 7.91 | 1,179,000 |
| 20 feb 2024 | 9.00 | 9.96 | 8.96 | 9.80 | 9.68 | 156,000 |
| 16 feb 2024 | 9.24 | 9.30 | 8.74 | 8.97 | 8.86 | 161,000 |
| 15 feb 2024 | 9.60 | 9.71 | 9.31 | 9.35 | 9.23 | 56,600 |
| 14 feb 2024 | 9.57 | 9.67 | 9.50 | 9.62 | 9.50 | 27,300 |
| 13 feb 2024 | 9.73 | 9.73 | 9.18 | 9.35 | 9.23 | 71,700 |
| 12 feb 2024 | 9.97 | 10.06 | 9.83 | 9.83 | 9.71 | 62,300 |
| 09 feb 2024 | 9.98 | 10.07 | 9.90 | 9.99 | 9.86 | 52,700 |
| 08 feb 2024 | 9.88 | 10.12 | 9.78 | 10.06 | 9.93 | 40,200 |
| 07 feb 2024 | 10.13 | 10.13 | 9.82 | 9.83 | 9.71 | 56,500 |
| 06 feb 2024 | 9.87 | 10.10 | 9.80 | 10.09 | 9.96 | 68,000 |
| 05 feb 2024 | 10.02 | 10.05 | 9.84 | 9.93 | 9.80 | 46,400 |
| 02 feb 2024 | 10.07 | 10.07 | 9.90 | 10.04 | 9.91 | 30,700 |
| 01 feb 2024 | 10.10 | 10.14 | 9.59 | 10.14 | 10.01 | 118,000 |
| 31 ene 2024 | 9.83 | 10.09 | 9.83 | 10.07 | 9.94 | 102,300 |
| 30 ene 2024 | 9.83 | 9.86 | 9.51 | 9.83 | 9.71 | 47,900 |
| 29 ene 2024 | 9.95 | 9.97 | 9.65 | 9.83 | 9.71 | 60,100 |
| 26 ene 2024 | 10.07 | 10.09 | 10.00 | 10.05 | 9.92 | 27,700 |
| 25 ene 2024 | 10.05 | 10.10 | 9.93 | 10.03 | 9.90 | 28,000 |
| 24 ene 2024 | 9.88 | 9.95 | 9.87 | 9.92 | 9.79 | 25,200 |
| 23 ene 2024 | 10.06 | 10.06 | 9.77 | 9.85 | 9.73 | 56,400 |
| 22 ene 2024 | 9.83 | 10.10 | 9.83 | 10.03 | 9.90 | 69,100 |
| 19 ene 2024 | 9.87 | 9.94 | 9.80 | 9.83 | 9.71 | 36,800 |
| 18 ene 2024 | 9.72 | 9.84 | 9.65 | 9.84 | 9.72 | 60,500 |
| 17 ene 2024 | 9.58 | 9.69 | 9.51 | 9.69 | 9.57 | 43,100 |
| 16 ene 2024 | 9.91 | 9.96 | 9.61 | 9.67 | 9.55 | 59,800 |
| 12 ene 2024 | 9.99 | 10.02 | 9.87 | 9.91 | 9.78 | 39,100 |
| 11 ene 2024 | 9.88 | 9.97 | 9.70 | 9.93 | 9.80 | 34,600 |
| 10 ene 2024 | 9.76 | 9.96 | 9.76 | 9.94 | 9.81 | 51,400 |
| 09 ene 2024 | 9.90 | 9.92 | 9.54 | 9.81 | 9.69 | 54,400 |
| 08 ene 2024 | 9.94 | 10.10 | 9.93 | 9.98 | 9.85 | 36,600 |
| 05 ene 2024 | 10.00 | 10.12 | 9.91 | 9.93 | 9.80 | 151,300 |
| 04 ene 2024 | 9.91 | 10.01 | 9.90 | 9.94 | 9.81 | 54,400 |
| 03 ene 2024 | 9.90 | 10.04 | 9.87 | 9.92 | 9.79 | 128,000 |
| 02 ene 2024 | 9.82 | 9.91 | 9.75 | 9.91 | 9.78 | 105,400 |
| 29 dic 2023 | 9.93 | 9.94 | 9.75 | 9.85 | 9.73 | 30,400 |
| 28 dic 2023 | 10.05 | 10.10 | 9.85 | 9.97 | 9.84 | 55,600 |
| 27 dic 2023 | 10.03 | 10.09 | 9.93 | 10.07 | 9.94 | 67,800 |
| 26 dic 2023 | 9.73 | 10.04 | 9.73 | 10.02 | 9.89 | 135,100 |
| 22 dic 2023 | 9.71 | 9.81 | 9.65 | 9.80 | 9.68 | 32,300 |
| 21 dic 2023 | 9.80 | 9.81 | 9.61 | 9.77 | 9.65 | 47,500 |
| 20 dic 2023 | 9.69 | 9.92 | 9.58 | 9.73 | 9.61 | 80,900 |
| 19 dic 2023 | 9.53 | 9.70 | 9.53 | 9.70 | 9.58 | 94,300 |
| 18 dic 2023 | 9.44 | 9.64 | 9.38 | 9.45 | 9.33 | 49,800 |
| 15 dic 2023 | 9.39 | 9.50 | 9.11 | 9.44 | 9.32 | 102,900 |
| 14 dic 2023 | 9.40 | 9.40 | 9.15 | 9.37 | 9.25 | 109,100 |
| 13 dic 2023 | 9.34 | 9.40 | 9.11 | 9.38 | 9.26 | 125,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.