Medallion Financial Corp. ( MFIN) - Price History
Monthly price history for MFIN (Medallion Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.53 | $9.53 |
| May 2026 | $9.73 | $9.73 |
| April 2026 | $9.16 | $9.16 |
| March 2026 | $8.56 | $8.56 |
| February 2026 | $9.95 | $10.09 |
| January 2026 | $10.15 | $10.29 |
| December 2025 | $10.15 | $10.29 |
| November 2025 | $9.80 | $9.94 |
| October 2025 | $9.58 | $9.83 |
| September 2025 | $9.84 | $10.10 |
| August 2025 | $10.29 | $10.56 |
| July 2025 | $9.84 | $10.21 |
| June 2025 | $9.18 | $9.53 |
| May 2025 | $8.83 | $9.17 |
| April 2025 | $8.37 | $8.80 |
| March 2025 | $8.28 | $8.71 |
| February 2025 | $7.83 | $8.34 |
| January 2025 | $8.40 | $8.95 |
| December 2024 | $8.82 | $9.39 |
| November 2024 | $8.85 | $9.42 |
| October 2024 | $8.78 | $9.46 |
| September 2024 | $7.56 | $8.14 |
| August 2024 | $7.50 | $8.08 |
| July 2024 | $7.60 | $8.29 |
| June 2024 | $7.04 | $7.68 |
| May 2024 | $7.62 | $8.31 |
| April 2024 | $6.66 | $7.36 |
| March 2024 | $7.16 | $7.91 |
| February 2024 | $6.91 | $7.73 |
| January 2024 | $9 | $10.07 |
| December 2023 | $8.80 | $9.85 |
| November 2023 | $8.52 | $9.53 |
| October 2023 | $6.44 | $7.29 |
| September 2023 | $6.20 | $7.02 |
| August 2023 | $7.42 | $8.40 |
| July 2023 | $8.72 | $9.96 |
| June 2023 | $6.93 | $7.91 |
| May 2023 | $5.55 | $6.34 |
| April 2023 | $5.14 | $5.94 |
| March 2023 | $6.64 | $7.67 |
| February 2023 | $7.24 | $8.45 |
| January 2023 | $7.32 | $8.54 |
| December 2022 | $6.12 | $7.14 |
| November 2022 | $6.38 | $7.45 |
| October 2022 | $6.28 | $7.42 |
| September 2022 | $5.94 | $7.02 |
| August 2022 | $6.74 | $7.96 |
| July 2022 | $5.70 | $6.80 |
| June 2022 | $5.36 | $6.40 |
| May 2022 | $6.49 | $7.74 |
| April 2022 | $6.49 | $7.83 |
| March 2022 | $7.05 | $8.50 |
| February 2022 | $7.09 | $8.63 |
| January 2022 | $6.03 | $7.34 |
| December 2021 | $4.76 | $5.80 |
| November 2021 | $6.49 | $7.90 |
| October 2021 | $7.04 | $8.57 |
| September 2021 | $6.44 | $7.84 |
| August 2021 | $7.01 | $8.53 |
| July 2021 | $7.05 | $8.58 |
| June 2021 | $7.28 | $8.86 |
| May 2021 | $7.54 | $9.18 |
| April 2021 | $7.02 | $8.55 |
| March 2021 | $5.79 | $7.05 |
| February 2021 | $5.69 | $6.93 |
| January 2021 | $5.63 | $6.85 |
| December 2020 | $4.02 | $4.90 |
| November 2020 | $4.36 | $5.31 |
| October 2020 | $2.16 | $2.63 |
| September 2020 | $2.05 | $2.50 |
| August 2020 | $2.23 | $2.71 |
| July 2020 | $2.70 | $3.29 |
| June 2020 | $2.18 | $2.65 |
| May 2020 | $1.91 | $2.33 |
| April 2020 | $2.37 | $2.88 |
| March 2020 | $1.53 | $1.86 |
| February 2020 | $4.86 | $5.91 |
| January 2020 | $5.66 | $6.89 |
| December 2019 | $5.97 | $7.27 |
| November 2019 | $5.23 | $6.37 |
| October 2019 | $5.62 | $6.84 |
| September 2019 | $5.26 | $6.40 |
| August 2019 | $3.90 | $4.75 |
| July 2019 | $4.12 | $5.01 |
| June 2019 | $5.54 | $6.74 |
| May 2019 | $5.48 | $6.67 |
| April 2019 | $5.59 | $6.81 |
| March 2019 | $5.67 | $6.90 |
| February 2019 | $5.82 | $7.09 |
| January 2019 | $4.35 | $5.29 |
| December 2018 | $3.85 | $4.69 |
| November 2018 | $4.91 | $5.98 |
| October 2018 | $5.59 | $6.80 |
| September 2018 | $5.46 | $6.65 |
| August 2018 | $5.38 | $6.55 |
| July 2018 | $4.27 | $5.20 |
| June 2018 | $4.50 | $5.48 |
| May 2018 | $4.08 | $4.96 |
| April 2018 | $3.35 | $4.08 |
| March 2018 | $3.82 | $4.65 |
| February 2018 | $3.73 | $4.54 |
| January 2018 | $3.54 | $4.31 |
| December 2017 | $2.90 | $3.53 |
| November 2017 | $2.24 | $2.72 |
| October 2017 | $1.81 | $2.20 |
| September 2017 | $1.78 | $2.17 |
| August 2017 | $1.96 | $2.38 |
| July 2017 | $2.09 | $2.54 |
| June 2017 | $1.96 | $2.39 |
| May 2017 | $2.18 | $2.65 |
| April 2017 | $1.68 | $2.04 |
| March 2017 | $1.63 | $1.98 |
| February 2017 | $1.80 | $2.19 |
| January 2017 | $1.85 | $2.25 |
| December 2016 | $2.48 | $3.02 |
| November 2016 | $2.68 | $3.26 |
| October 2016 | $2.79 | $3.44 |
| September 2016 | $3.42 | $4.22 |
| August 2016 | $3.83 | $4.73 |
| July 2016 | $6.49 | $8.09 |
| June 2016 | $5.92 | $7.38 |
| May 2016 | $6.18 | $7.70 |
| April 2016 | $5.97 | $7.70 |
| March 2016 | $7.16 | $9.23 |
| February 2016 | $6.11 | $8.08 |
| January 2016 | $5.05 | $6.68 |
| December 2015 | $5.32 | $7.04 |
| November 2015 | $6.02 | $7.96 |
| October 2015 | $6.14 | $8.36 |
| September 2015 | $5.57 | $7.58 |
| August 2015 | $5.22 | $7.11 |
| July 2015 | $5.62 | $7.88 |
| June 2015 | $5.96 | $8.35 |
| May 2015 | $6.91 | $9.69 |
| April 2015 | $7.36 | $10.55 |
| March 2015 | $6.46 | $9.26 |
| February 2015 | $7.12 | $10.45 |
| January 2015 | $6.46 | $9.48 |
| December 2014 | $6.82 | $10.01 |
| November 2014 | $6.80 | $9.99 |
| October 2014 | $7.70 | $11.55 |
| September 2014 | $7.77 | $11.66 |
| August 2014 | $8.07 | $12.10 |
| July 2014 | $7.28 | $11.14 |
| June 2014 | $8.14 | $12.46 |
| May 2014 | $8.82 | $13.51 |
| April 2014 | $8.73 | $13.60 |
| March 2014 | $8.48 | $13.21 |
| February 2014 | $9.18 | $14.54 |
| January 2014 | $8.42 | $13.33 |
| December 2013 | $9.06 | $14.35 |
| November 2013 | $11.20 | $17.74 |
| October 2013 | $9.45 | $15.18 |
| September 2013 | $9.26 | $14.88 |
| August 2013 | $8.80 | $14.14 |
| July 2013 | $9.26 | $15.09 |
| June 2013 | $8.53 | $13.91 |
| May 2013 | $9.12 | $14.86 |
| April 2013 | $9.04 | $14.94 |
| March 2013 | $8 | $13.22 |
| February 2013 | $7.73 | $13 |
| January 2013 | $7.61 | $12.79 |
| December 2012 | $6.98 | $11.74 |
| November 2012 | $7.03 | $11.82 |
| October 2012 | $7.31 | $12.51 |
| September 2012 | $6.90 | $11.81 |
| August 2012 | $6.65 | $11.39 |
| July 2012 | $6.36 | $11.08 |
| June 2012 | $6.09 | $10.62 |
| May 2012 | $5.92 | $10.32 |
| April 2012 | $6.16 | $10.93 |
| March 2012 | $6.29 | $11.16 |
| February 2012 | $6.06 | $10.95 |
| January 2012 | $6.13 | $11.07 |
| December 2011 | $6.30 | $11.38 |
| November 2011 | $6.51 | $11.76 |
| October 2011 | $6.48 | $11.90 |
| September 2011 | $5.06 | $9.30 |
| August 2011 | $5.35 | $9.83 |
| July 2011 | $4.96 | $9.28 |
| June 2011 | $5.21 | $9.75 |
| May 2011 | $5.12 | $9.58 |
| April 2011 | $4.84 | $9.23 |
| March 2011 | $4.61 | $8.79 |
| February 2011 | $4.17 | $8.10 |
| January 2011 | $4.03 | $7.83 |
| December 2010 | $4.22 | $8.20 |
| November 2010 | $4.36 | $8.48 |
| October 2010 | $4.06 | $8.03 |
| September 2010 | $3.94 | $7.79 |
| August 2010 | $3.56 | $7.05 |
| July 2010 | $3.47 | $7.01 |
| June 2010 | $3.27 | $6.60 |
| May 2010 | $3.64 | $7.35 |
| April 2010 | $3.89 | $8 |
| March 2010 | $3.87 | $7.96 |
| February 2010 | $3.86 | $8.09 |
| January 2010 | $3.83 | $8.03 |
| December 2009 | $3.90 | $8.17 |
| November 2009 | $3.94 | $8.26 |
| October 2009 | $3.66 | $7.85 |
| September 2009 | $3.90 | $8.36 |
| August 2009 | $3.89 | $8.35 |
| July 2009 | $3.58 | $7.85 |
| June 2009 | $3.49 | $7.65 |
| May 2009 | $3.37 | $7.39 |
| April 2009 | $3.28 | $7.37 |
| March 2009 | $3.29 | $7.41 |
| February 2009 | $2.19 | $5.10 |
| January 2009 | $2.91 | $6.76 |
| December 2008 | $3.28 | $7.63 |
| November 2008 | $3.01 | $7 |
| October 2008 | $3.39 | $8.09 |
| September 2008 | $4.39 | $10.47 |
| August 2008 | $4.35 | $10.38 |
| July 2008 | $4.06 | $9.88 |
| June 2008 | $3.87 | $9.42 |
| May 2008 | $3.97 | $9.65 |
| April 2008 | $3.43 | $8.51 |
| March 2008 | $3.65 | $9.04 |
| February 2008 | $3.92 | $9.91 |
| January 2008 | $3.94 | $9.96 |
| December 2007 | $3.96 | $10.02 |
| November 2007 | $3.88 | $9.81 |
| October 2007 | $4.11 | $10.58 |
| September 2007 | $4.23 | $10.89 |
| August 2007 | $4.26 | $10.99 |
| July 2007 | $4.38 | $11.49 |
| June 2007 | $4.51 | $11.83 |
| May 2007 | $4.36 | $11.43 |
| April 2007 | $4.47 | $11.91 |
| March 2007 | $4.30 | $11.44 |
| February 2007 | $4.17 | $11.27 |
| January 2007 | $4.18 | $11.29 |
| December 2006 | $4.58 | $12.37 |
| November 2006 | $4.39 | $11.86 |
| October 2006 | $4.35 | $11.95 |
| September 2006 | $4.02 | $11.03 |
| August 2006 | $4.26 | $11.69 |
| July 2006 | $4.40 | $12.24 |
| June 2006 | $4.66 | $12.96 |
| May 2006 | $4.68 | $13.03 |
| April 2006 | $4.72 | $13.31 |
| March 2006 | $4.81 | $13.55 |
| February 2006 | $4.26 | $12.14 |
| January 2006 | $4.01 | $11.43 |
| December 2005 | $3.95 | $11.26 |
| November 2005 | $3.52 | $10.03 |
| October 2005 | $3.18 | $9.20 |
| September 2005 | $3.43 | $9.91 |
| August 2005 | $3.72 | $10.77 |
| July 2005 | $3.32 | $9.73 |
| June 2005 | $3.23 | $9.45 |
| May 2005 | $3.16 | $9.26 |
| April 2005 | $3.28 | $9.73 |
| March 2005 | $3.08 | $9.13 |
| February 2005 | $3.04 | $9.14 |
| January 2005 | $3.06 | $9.20 |
| December 2004 | $3.23 | $9.70 |
| November 2004 | $3.13 | $9.40 |
| October 2004 | $2.84 | $8.61 |
| September 2004 | $2.98 | $9.05 |
| August 2004 | $2.80 | $8.49 |
| July 2004 | $2.31 | $7.08 |
| June 2004 | $2.59 | $7.95 |
| May 2004 | $2.51 | $7.70 |
| April 2004 | $2.65 | $8.21 |
| March 2004 | $2.79 | $8.65 |
| February 2004 | $2.85 | $8.90 |
| January 2004 | $2.87 | $8.97 |
| December 2003 | $3.04 | $9.49 |
| November 2003 | $2.80 | $8.75 |
| October 2003 | $2.63 | $8.26 |
| September 2003 | $2 | $6.30 |
| August 2003 | $2.13 | $6.70 |
| July 2003 | $2.12 | $6.68 |
| June 2003 | $2.21 | $6.97 |
| May 2003 | $2.17 | $6.85 |
| April 2003 | $1.58 | $5.01 |
| March 2003 | $1.28 | $4.05 |
| February 2003 | $1.08 | $3.42 |
| January 2003 | $1.23 | $3.89 |
| December 2002 | $1.23 | $3.90 |
| November 2002 | $1.33 | $4.20 |
| October 2002 | $1.64 | $5.17 |
| September 2002 | $1.51 | $4.77 |
| August 2002 | $1.53 | $4.84 |
| July 2002 | $1.02 | $3.25 |
| June 2002 | $1.66 | $5.28 |
| May 2002 | $1.41 | $4.48 |
| April 2002 | $1.62 | $5.14 |
| March 2002 | $2.44 | $7.77 |
| February 2002 | $2.79 | $8.89 |
| January 2002 | $2.69 | $8.57 |
| December 2001 | $2.48 | $7.90 |
| November 2001 | $2.42 | $7.80 |
| October 2001 | $2.53 | $8.15 |
| September 2001 | $2.56 | $8.25 |
| August 2001 | $3.17 | $10.21 |
| July 2001 | $3.29 | $10.73 |
| June 2001 | $3.14 | $10.25 |
| May 2001 | $3.32 | $10.84 |
| April 2001 | $3.77 | $12.45 |
| March 2001 | $3.06 | $10.12 |
| February 2001 | $3.88 | $12.81 |
| January 2001 | $4.35 | $14.38 |
| December 2000 | $4.43 | $14.62 |
| November 2000 | $3.46 | $11.75 |
| October 2000 | $4.52 | $15.38 |
| September 2000 | $4.90 | $16.81 |
| August 2000 | $4.70 | $16.12 |
| July 2000 | $4.56 | $16 |
| June 2000 | $4.40 | $15.44 |
| May 2000 | $4.01 | $14.06 |
| April 2000 | $4.63 | $16.56 |
| March 2000 | $4.70 | $16.81 |
| February 2000 | $5.10 | $18.25 |
| January 2000 | $4.82 | $17.25 |
| December 1999 | $5.01 | $17.94 |
| November 1999 | $5.36 | $19.62 |
| October 1999 | $5.50 | $20.44 |
| September 1999 | $5.45 | $20.25 |
| August 1999 | $5.33 | $19.81 |
| July 1999 | $5.19 | $19.62 |
| June 1999 | $5.04 | $19.06 |
| May 1999 | $4.48 | $16.94 |
| April 1999 | $4.39 | $16.88 |
| March 1999 | $3.92 | $15.06 |
| February 1999 | $4.04 | $15.50 |
| January 1999 | $5.19 | $19.94 |
| December 1998 | $3.73 | $14.31 |
| November 1998 | $3.94 | $15.50 |
| October 1998 | $4.42 | $17.75 |
| September 1998 | $3.92 | $15.75 |
| August 1998 | $3.52 | $14.12 |
| July 1998 | $6 | $24.50 |
| June 1998 | $6.74 | $27.50 |
| May 1998 | $6.19 | $25.25 |
| April 1998 | $7.25 | $29.88 |
| March 1998 | $6.58 | $27.12 |
| February 1998 | $6.03 | $24.88 |
| January 1998 | $5.50 | $22.69 |
| December 1997 | $5.34 | $22 |
| November 1997 | $5.15 | $21.50 |
| October 1997 | $4.97 | $21 |
| September 1997 | $5.15 | $21.75 |
| August 1997 | $4.79 | $20.25 |
| July 1997 | $4.42 | $18.88 |
| June 1997 | $4.48 | $19.12 |
| May 1997 | $4.10 | $17.50 |
| April 1997 | $4.10 | $17.75 |
| March 1997 | $4.19 | $18.12 |
| February 1997 | $3.93 | $17 |
| January 1997 | $3.84 | $16.62 |
| December 1996 | $3.52 | $15.25 |
| November 1996 | $3.27 | $14.38 |
| October 1996 | $3.18 | $14.38 |
| September 1996 | $3.21 | $14.50 |
| August 1996 | $2.85 | $12.88 |
| July 1996 | $2.36 | $10.69 |
| June 1996 | $2.76 | $12.50 |
| May 1996 | $2.82 | $12.75 |
MFIN
Price: $9.53
52 week price:
Dividend Yield: 5.86%
5-year range yield:
Forward Dividend Yield: 5.88%
Payout Ratio: 22.10%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.48 USD
P/E Ratio: 6.53
Exchange: NMS
Sector: Financial Services
Industry: Credit Services
Country: United States
Volume: 89326
Ebitda: 3.6 millionMarket Capitalization: 228.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%