Stockscreener 앱 받기
9.42
0.42%
-0.04
Medallion Financial Corp 주식 (MFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.61 | $9.39 | $0.2199 | 48,553.0 | -0.42% |
| 2024-11-26 | $9.56 | $9.32 | $0.235 | 47,276.0 | +0.00% |
| 2024-11-25 | $9.61 | $9.28 | $0.3337 | 44,589.0 | -1.05% |
| 2024-11-22 | $9.66 | $9.51 | $0.15 | 57,100.0 | -0.10% |
| 2024-11-21 | $9.70 | $9.50 | $0.201 | 57,268.0 | +0.74% |
| 2024-11-20 | $9.59 | $9.40 | $0.19 | 71,889.0 | -0.84% |
| 2024-11-19 | $9.58 | $9.35 | $0.23 | 65,766.0 | +0.84% |
| 2024-11-18 | $9.66 | $9.50 | $0.1557 | 34,816.0 | -0.31% |
| 2024-11-15 | $9.75 | $9.50 | $0.25 | 32,793.0 | -1.75% |
| 2024-11-14 | $9.83 | $9.68 | $0.148 | 25,896.0 | -0.31% |
| 2024-11-13 | $9.80 | $9.62 | $0.18 | 34,783.0 | +1.14% |
| 2024-11-12 | $9.92 | $9.56 | $0.36 | 42,395.0 | -2.93% |
| 2024-11-11 | $9.98 | $9.81 | $0.167 | 51,458.0 | +1.75% |
| 2024-11-08 | $10.04 | $9.72 | $0.32 | 56,969.0 | -2.50% |
| 2024-11-07 | $10.07 | $9.72 | $0.35 | 41,481.0 | +1.11% |
| 2024-11-06 | $10.19 | $9.67 | $0.52 | 143,107.0 | +3.89% |
| 2024-11-05 | $9.56 | $9.31 | $0.251 | 52,823.0 | +2.48% |
| 2024-11-04 | $9.70 | $9.26 | $0.44 | 56,480.0 | -3.33% |
| 2024-11-01 | $9.64 | $9.35 | $0.2902 | 56,222.0 | +1.48% |
| 2024-10-31 | $9.64 | $9.23 | $0.4118 | 70,573.0 | +0.96% |
| 2024-10-30 | $9.61 | $9.25 | $0.36 | 63,841.0 | -0.64% |
| 2024-10-29 | $9.53 | $9.17 | $0.355 | 59,525.0 | +2.61% |
Medallion Financial Corp 주식 (MFIN) 연도별 가격 이력
이 심층 분석에서는 Medallion Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Medallion Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Medallion Financial Corp 주식 (MFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.19 | $9.26 | $0.93 | 1,070,217.0 | -0.42% |
| 2024-10 | $9.64 | $7.88 | $1.76 | 1,064,015.0 | +16.22% |
| 2024-09 | $8.38 | $7.39 | $0.985 | 1,034,305.0 | +0.74% |
| 2024-08 | $8.33 | $7.21 | $1.12 | 1,198,144.0 | -2.53% |
| 2024-07 | $8.60 | $7.54 | $1.06 | 1,995,042.0 | +7.94% |
| 2024-06 | $8.47 | $6.48 | $1.99 | 4,262,303.0 | -7.58% |
| 2024-05 | $8.54 | $7.38 | $1.16 | 1,406,198.0 | +12.91% |
| 2024-04 | $8.32 | $7.34 | $0.98 | 1,757,726.0 | -6.95% |
| 2024-03 | $8.57 | $7.05 | $1.52 | 2,311,704.0 | +2.33% |
| 2024-02 | $10.14 | $6.92 | $3.22 | 2,881,847.0 | -23.24% |
| 2024-01 | $10.12 | $9.51 | $0.605 | 1,271,139.0 | +2.23% |
Medallion Financial Corp 주식 (MFIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.10 | $9.11 | $0.99 | 1,327,898.0 | +3.36% |
| 2023-11 | $9.54 | $7.30 | $2.24 | 1,744,716.0 | +30.73% |
| 2023-10 | $7.50 | $6.28 | $1.22 | 1,109,230.0 | +3.85% |
| 2023-09 | $8.42 | $6.92 | $1.50 | 1,049,782.0 | -16.43% |
| 2023-08 | $10.49 | $7.92 | $2.58 | 2,065,606.0 | -15.66% |
| 2023-07 | $10.11 | $7.36 | $2.75 | 1,772,923.0 | +25.92% |
| 2023-06 | $8.05 | $6.30 | $1.75 | 943,010.0 | +24.76% |
| 2023-05 | $7.07 | $5.64 | $1.43 | 1,433,299.0 | +6.73% |
| 2023-04 | $7.44 | $5.81 | $1.63 | 1,031,241.0 | -22.56% |
| 2023-03 | $8.89 | $7.16 | $1.73 | 1,187,579.0 | -9.23% |
| 2023-02 | $9.35 | $7.51 | $1.84 | 894,938.0 | -1.05% |
| 2023-01 | $8.77 | $6.74 | $2.03 | 1,001,053.0 | +19.61% |
Medallion Financial Corp 주식 (MFIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.66 | $6.37 | $1.29 | 809,218.0 | -4.16% |
| 2022-11 | $7.62 | $6.36 | $1.26 | 1,241,443.0 | +0.40% |
| 2022-10 | $7.74 | $6.42 | $1.32 | 1,113,500.0 | +5.70% |
| 2022-09 | $8.10 | $6.52 | $1.58 | 1,467,933.0 | -11.81% |
| 2022-08 | $8.61 | $6.64 | $1.97 | 1,898,758.0 | +16.97% |
| 2022-07 | $7.33 | $5.42 | $1.91 | 1,158,408.0 | +6.33% |
| 2022-06 | $8.54 | $6.02 | $2.52 | 1,782,478.0 | -17.31% |
| 2022-05 | $10.05 | $7.17 | $2.88 | 2,472,472.0 | -1.15% |
| 2022-04 | $8.93 | $7.34 | $1.59 | 1,225,710.0 | -7.88% |
| 2022-03 | $10.05 | $8.00 | $2.05 | 3,227,720.0 | -1.51% |
| 2022-02 | $8.65 | $7.20 | $1.45 | 1,033,761.0 | +17.57% |
| 2022-01 | $7.49 | $5.60 | $1.89 | 5,220,568.0 | +26.55% |
0.10%
0.18%
자본화:
|
볼륨(24시간):