NasdaqGS - Delayed Quote • USD
Medallion Financial Corp. (MFIN)
At close: 4:00 PM EDT
After hours: 4:13 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.70 | 8.12 | 7.82 | 8.02 | 8.02 | 51,001 |
| Apr 24, 2024 | 8.10 | 8.32 | 8.03 | 8.28 | 8.28 | 48,300 |
| Apr 23, 2024 | 7.70 | 8.22 | 7.70 | 8.16 | 8.16 | 108,400 |
| Apr 22, 2024 | 7.75 | 7.92 | 7.62 | 7.63 | 7.63 | 330,900 |
| Apr 19, 2024 | 7.82 | 7.90 | 7.70 | 7.79 | 7.79 | 31,700 |
| Apr 18, 2024 | 7.76 | 7.97 | 7.69 | 7.88 | 7.88 | 108,800 |
| Apr 17, 2024 | 7.80 | 7.90 | 7.73 | 7.73 | 7.73 | 19,500 |
| Apr 16, 2024 | 7.67 | 7.96 | 7.55 | 7.81 | 7.81 | 94,600 |
| Apr 15, 2024 | 7.67 | 7.82 | 7.56 | 7.74 | 7.74 | 66,700 |
| Apr 12, 2024 | 7.85 | 7.85 | 7.55 | 7.73 | 7.73 | 42,100 |
| Apr 11, 2024 | 7.62 | 7.87 | 7.59 | 7.82 | 7.82 | 47,100 |
| Apr 10, 2024 | 7.92 | 7.99 | 7.43 | 7.54 | 7.54 | 152,300 |
| Apr 9, 2024 | 7.84 | 8.00 | 7.71 | 8.00 | 8.00 | 90,600 |
| Apr 8, 2024 | 8.00 | 8.00 | 7.73 | 7.77 | 7.77 | 90,600 |
| Apr 5, 2024 | 7.92 | 8.06 | 7.92 | 7.99 | 7.99 | 36,400 |
| Apr 4, 2024 | 8.06 | 8.23 | 7.92 | 7.92 | 7.92 | 48,600 |
| Apr 3, 2024 | 7.99 | 8.09 | 7.88 | 8.01 | 8.01 | 33,500 |
| Apr 2, 2024 | 8.01 | 8.23 | 7.89 | 7.95 | 7.95 | 77,200 |
| Apr 1, 2024 | 7.99 | 8.11 | 7.77 | 8.07 | 8.07 | 88,400 |
| Mar 28, 2024 | 7.92 | 7.98 | 7.83 | 7.91 | 7.91 | 57,600 |
| Mar 27, 2024 | 7.77 | 7.94 | 7.62 | 7.87 | 7.87 | 45,300 |
| Mar 26, 2024 | 7.80 | 7.86 | 7.73 | 7.77 | 7.77 | 55,300 |
| Mar 25, 2024 | 7.67 | 7.79 | 7.67 | 7.79 | 7.79 | 48,100 |
| Mar 22, 2024 | 7.81 | 7.92 | 7.67 | 7.72 | 7.72 | 323,100 |
| Mar 21, 2024 | 7.57 | 7.87 | 7.57 | 7.87 | 7.87 | 86,000 |
| Mar 20, 2024 | 7.31 | 7.75 | 7.30 | 7.75 | 7.75 | 110,000 |
| Mar 19, 2024 | 7.33 | 7.38 | 7.05 | 7.30 | 7.30 | 224,300 |
| Mar 18, 2024 | 7.59 | 7.79 | 7.40 | 7.51 | 7.51 | 52,700 |
| Mar 15, 2024 | 7.85 | 8.01 | 7.42 | 7.66 | 7.66 | 219,400 |
| Mar 14, 2024 | 0.10 Dividend | |||||
| Mar 14, 2024 | 7.82 | 7.96 | 7.63 | 7.83 | 7.83 | 106,300 |
| Mar 13, 2024 | 7.93 | 8.07 | 7.81 | 7.92 | 7.82 | 76,100 |
| Mar 12, 2024 | 7.76 | 7.96 | 7.66 | 7.87 | 7.77 | 122,400 |
| Mar 11, 2024 | 8.05 | 8.05 | 7.34 | 7.76 | 7.66 | 185,700 |
| Mar 8, 2024 | 8.38 | 8.56 | 8.05 | 8.09 | 7.99 | 108,600 |
| Mar 7, 2024 | 8.46 | 8.55 | 8.11 | 8.40 | 8.29 | 76,000 |
| Mar 6, 2024 | 8.18 | 8.57 | 8.16 | 8.37 | 8.26 | 150,100 |
| Mar 5, 2024 | 8.20 | 8.42 | 8.12 | 8.14 | 8.04 | 68,300 |
| Mar 4, 2024 | 8.02 | 8.31 | 8.02 | 8.18 | 8.08 | 87,600 |
| Mar 1, 2024 | 7.69 | 8.09 | 7.54 | 7.98 | 7.88 | 108,900 |
| Feb 29, 2024 | 7.53 | 7.97 | 7.53 | 7.73 | 7.63 | 104,700 |
| Feb 28, 2024 | 7.83 | 7.83 | 7.43 | 7.55 | 7.45 | 125,600 |
| Feb 27, 2024 | 7.99 | 8.07 | 7.85 | 7.90 | 7.80 | 118,700 |
| Feb 26, 2024 | 8.40 | 8.58 | 8.01 | 8.07 | 7.97 | 154,600 |
| Feb 23, 2024 | 8.16 | 8.48 | 8.00 | 8.39 | 8.28 | 121,200 |
| Feb 22, 2024 | 8.05 | 8.25 | 8.00 | 8.03 | 7.93 | 138,400 |
| Feb 21, 2024 | 9.70 | 9.70 | 6.92 | 8.01 | 7.91 | 1,179,000 |
| Feb 20, 2024 | 9.00 | 9.96 | 8.96 | 9.80 | 9.68 | 156,000 |
| Feb 16, 2024 | 9.24 | 9.30 | 8.74 | 8.97 | 8.86 | 161,000 |
| Feb 15, 2024 | 9.60 | 9.71 | 9.31 | 9.35 | 9.23 | 56,600 |
| Feb 14, 2024 | 9.57 | 9.67 | 9.50 | 9.62 | 9.50 | 27,300 |
| Feb 13, 2024 | 9.73 | 9.73 | 9.18 | 9.35 | 9.23 | 71,700 |
| Feb 12, 2024 | 9.97 | 10.06 | 9.83 | 9.83 | 9.71 | 62,300 |
| Feb 9, 2024 | 9.98 | 10.07 | 9.90 | 9.99 | 9.86 | 52,700 |
| Feb 8, 2024 | 9.88 | 10.12 | 9.78 | 10.06 | 9.93 | 40,200 |
| Feb 7, 2024 | 10.13 | 10.13 | 9.82 | 9.83 | 9.71 | 56,500 |
| Feb 6, 2024 | 9.87 | 10.10 | 9.80 | 10.09 | 9.96 | 68,000 |
| Feb 5, 2024 | 10.02 | 10.05 | 9.84 | 9.93 | 9.80 | 46,400 |
| Feb 2, 2024 | 10.07 | 10.07 | 9.90 | 10.04 | 9.91 | 30,700 |
| Feb 1, 2024 | 10.10 | 10.14 | 9.59 | 10.14 | 10.01 | 118,000 |
| Jan 31, 2024 | 9.83 | 10.09 | 9.83 | 10.07 | 9.94 | 102,300 |
| Jan 30, 2024 | 9.83 | 9.86 | 9.51 | 9.83 | 9.71 | 47,900 |
| Jan 29, 2024 | 9.95 | 9.97 | 9.65 | 9.83 | 9.71 | 60,100 |
| Jan 26, 2024 | 10.07 | 10.09 | 10.00 | 10.05 | 9.92 | 27,700 |
| Jan 25, 2024 | 10.05 | 10.10 | 9.93 | 10.03 | 9.90 | 28,000 |
| Jan 24, 2024 | 9.88 | 9.95 | 9.87 | 9.92 | 9.79 | 25,200 |
| Jan 23, 2024 | 10.06 | 10.06 | 9.77 | 9.85 | 9.73 | 56,400 |
| Jan 22, 2024 | 9.83 | 10.10 | 9.83 | 10.03 | 9.90 | 69,100 |
| Jan 19, 2024 | 9.87 | 9.94 | 9.80 | 9.83 | 9.71 | 36,800 |
| Jan 18, 2024 | 9.72 | 9.84 | 9.65 | 9.84 | 9.72 | 60,500 |
| Jan 17, 2024 | 9.58 | 9.69 | 9.51 | 9.69 | 9.57 | 43,100 |
| Jan 16, 2024 | 9.91 | 9.96 | 9.61 | 9.67 | 9.55 | 59,800 |
| Jan 12, 2024 | 9.99 | 10.02 | 9.87 | 9.91 | 9.78 | 39,100 |
| Jan 11, 2024 | 9.88 | 9.97 | 9.70 | 9.93 | 9.80 | 34,600 |
| Jan 10, 2024 | 9.76 | 9.96 | 9.76 | 9.94 | 9.81 | 51,400 |
| Jan 9, 2024 | 9.90 | 9.92 | 9.54 | 9.81 | 9.69 | 54,400 |
| Jan 8, 2024 | 9.94 | 10.10 | 9.93 | 9.98 | 9.85 | 36,600 |
| Jan 5, 2024 | 10.00 | 10.12 | 9.91 | 9.93 | 9.80 | 151,300 |
| Jan 4, 2024 | 9.91 | 10.01 | 9.90 | 9.94 | 9.81 | 54,400 |
| Jan 3, 2024 | 9.90 | 10.04 | 9.87 | 9.92 | 9.79 | 128,000 |
| Jan 2, 2024 | 9.82 | 9.91 | 9.75 | 9.91 | 9.78 | 105,400 |
| Dec 29, 2023 | 9.93 | 9.94 | 9.75 | 9.85 | 9.73 | 30,400 |
| Dec 28, 2023 | 10.05 | 10.10 | 9.85 | 9.97 | 9.84 | 55,600 |
| Dec 27, 2023 | 10.03 | 10.09 | 9.93 | 10.07 | 9.94 | 67,800 |
| Dec 26, 2023 | 9.73 | 10.04 | 9.73 | 10.02 | 9.89 | 135,100 |
| Dec 22, 2023 | 9.71 | 9.81 | 9.65 | 9.80 | 9.68 | 32,300 |
| Dec 21, 2023 | 9.80 | 9.81 | 9.61 | 9.77 | 9.65 | 47,500 |
| Dec 20, 2023 | 9.69 | 9.92 | 9.58 | 9.73 | 9.61 | 80,900 |
| Dec 19, 2023 | 9.53 | 9.70 | 9.53 | 9.70 | 9.58 | 94,300 |
| Dec 18, 2023 | 9.44 | 9.64 | 9.38 | 9.45 | 9.33 | 49,800 |
| Dec 15, 2023 | 9.39 | 9.50 | 9.11 | 9.44 | 9.32 | 102,900 |
| Dec 14, 2023 | 9.40 | 9.40 | 9.15 | 9.37 | 9.25 | 109,100 |
| Dec 13, 2023 | 9.34 | 9.40 | 9.11 | 9.38 | 9.26 | 125,500 |
| Dec 12, 2023 | 9.33 | 9.44 | 9.29 | 9.30 | 9.18 | 37,800 |
| Dec 11, 2023 | 9.32 | 9.48 | 9.32 | 9.40 | 9.28 | 30,800 |
| Dec 8, 2023 | 9.34 | 9.57 | 9.34 | 9.51 | 9.39 | 25,100 |
| Dec 7, 2023 | 9.37 | 9.69 | 9.37 | 9.50 | 9.38 | 42,700 |
| Dec 6, 2023 | 9.67 | 9.74 | 9.43 | 9.46 | 9.34 | 65,000 |
| Dec 5, 2023 | 9.48 | 9.69 | 9.36 | 9.65 | 9.53 | 68,700 |
| Dec 4, 2023 | 9.60 | 9.61 | 9.44 | 9.57 | 9.45 | 47,800 |
| Dec 1, 2023 | 9.11 | 9.63 | 9.11 | 9.60 | 9.48 | 89,500 |
| Nov 30, 2023 | 9.53 | 9.54 | 9.27 | 9.53 | 9.41 | 100,500 |
| Nov 29, 2023 | 9.53 | 9.54 | 9.34 | 9.43 | 9.31 | 60,000 |
| Nov 28, 2023 | 9.47 | 9.50 | 9.29 | 9.43 | 9.31 | 52,400 |
| Nov 27, 2023 | 9.50 | 9.52 | 9.23 | 9.44 | 9.32 | 54,100 |
| Nov 24, 2023 | 9.33 | 9.50 | 9.17 | 9.47 | 9.35 | 37,000 |
| Nov 22, 2023 | 9.35 | 9.45 | 9.06 | 9.31 | 9.19 | 69,800 |
| Nov 21, 2023 | 9.08 | 9.38 | 9.03 | 9.30 | 9.18 | 85,400 |
| Nov 20, 2023 | 9.04 | 9.19 | 8.99 | 9.05 | 8.94 | 53,800 |
| Nov 17, 2023 | 8.88 | 9.02 | 8.76 | 8.95 | 8.84 | 40,700 |
| Nov 16, 2023 | 9.02 | 9.02 | 8.77 | 8.88 | 8.77 | 35,800 |
| Nov 15, 2023 | 8.61 | 9.07 | 8.61 | 8.99 | 8.88 | 70,000 |
| Nov 14, 2023 | 0.10 Dividend | |||||
| Nov 14, 2023 | 9.00 | 9.00 | 8.54 | 8.64 | 8.53 | 166,400 |
| Nov 13, 2023 | 8.51 | 8.98 | 8.51 | 8.94 | 8.73 | 95,800 |
| Nov 10, 2023 | 8.35 | 8.64 | 8.03 | 8.64 | 8.44 | 165,000 |
| Nov 9, 2023 | 8.29 | 8.39 | 8.06 | 8.27 | 8.07 | 79,200 |
| Nov 8, 2023 | 8.09 | 8.53 | 8.00 | 8.29 | 8.09 | 48,600 |
| Nov 7, 2023 | 8.52 | 8.55 | 7.79 | 8.20 | 8.01 | 79,800 |
| Nov 6, 2023 | 8.61 | 8.78 | 8.50 | 8.52 | 8.32 | 65,600 |
| Nov 3, 2023 | 8.16 | 8.88 | 8.16 | 8.47 | 8.27 | 110,300 |
| Nov 2, 2023 | 7.90 | 8.63 | 7.84 | 8.05 | 7.86 | 171,200 |
| Nov 1, 2023 | 7.38 | 8.16 | 7.30 | 7.76 | 7.58 | 103,300 |
| Oct 31, 2023 | 6.80 | 7.50 | 6.76 | 7.29 | 7.12 | 121,400 |
| Oct 30, 2023 | 6.62 | 6.75 | 6.34 | 6.50 | 6.35 | 89,800 |
| Oct 27, 2023 | 6.51 | 6.58 | 6.44 | 6.52 | 6.37 | 26,400 |
| Oct 26, 2023 | 6.64 | 6.74 | 6.45 | 6.49 | 6.34 | 27,500 |
| Oct 25, 2023 | 6.50 | 6.60 | 6.45 | 6.51 | 6.36 | 30,400 |
| Oct 24, 2023 | 6.71 | 6.71 | 6.42 | 6.55 | 6.39 | 29,200 |
| Oct 23, 2023 | 6.52 | 6.62 | 6.44 | 6.47 | 6.32 | 26,400 |
| Oct 20, 2023 | 6.80 | 6.85 | 6.38 | 6.53 | 6.38 | 36,900 |
| Oct 19, 2023 | 6.62 | 7.11 | 6.57 | 6.68 | 6.52 | 43,700 |
| Oct 18, 2023 | 6.64 | 6.93 | 6.40 | 6.62 | 6.46 | 116,500 |
| Oct 17, 2023 | 6.46 | 6.78 | 6.32 | 6.61 | 6.45 | 54,800 |
| Oct 16, 2023 | 6.65 | 6.74 | 6.30 | 6.49 | 6.34 | 40,000 |
| Oct 13, 2023 | 6.34 | 6.50 | 6.33 | 6.39 | 6.24 | 22,400 |
| Oct 12, 2023 | 6.60 | 6.66 | 6.28 | 6.38 | 6.23 | 64,500 |
| Oct 11, 2023 | 6.85 | 6.99 | 6.66 | 6.66 | 6.50 | 56,300 |
| Oct 10, 2023 | 6.74 | 7.09 | 6.60 | 6.76 | 6.60 | 27,400 |
| Oct 9, 2023 | 6.91 | 6.98 | 6.66 | 6.78 | 6.62 | 31,700 |
| Oct 6, 2023 | 6.62 | 7.09 | 6.62 | 6.91 | 6.75 | 43,600 |
| Oct 5, 2023 | 6.54 | 6.80 | 6.49 | 6.60 | 6.44 | 33,100 |
| Oct 4, 2023 | 6.52 | 6.63 | 6.45 | 6.50 | 6.35 | 60,200 |
| Oct 3, 2023 | 6.69 | 6.74 | 6.44 | 6.59 | 6.43 | 79,000 |
| Oct 2, 2023 | 6.93 | 7.03 | 6.74 | 6.79 | 6.63 | 48,100 |
| Sep 29, 2023 | 7.08 | 7.08 | 6.92 | 7.02 | 6.85 | 39,300 |
| Sep 28, 2023 | 7.01 | 7.22 | 6.96 | 7.05 | 6.88 | 32,300 |
| Sep 27, 2023 | 7.04 | 7.22 | 7.00 | 7.00 | 6.83 | 19,400 |
| Sep 26, 2023 | 7.22 | 7.22 | 6.93 | 7.03 | 6.86 | 73,000 |
| Sep 25, 2023 | 7.44 | 7.57 | 7.25 | 7.26 | 7.09 | 24,700 |
| Sep 22, 2023 | 7.50 | 7.67 | 7.43 | 7.44 | 7.26 | 58,900 |
| Sep 21, 2023 | 7.60 | 7.76 | 7.41 | 7.44 | 7.26 | 37,900 |
| Sep 20, 2023 | 7.84 | 7.91 | 7.58 | 7.64 | 7.46 | 28,200 |
| Sep 19, 2023 | 7.96 | 8.01 | 7.71 | 7.78 | 7.60 | 53,100 |
| Sep 18, 2023 | 7.60 | 7.98 | 7.60 | 7.90 | 7.71 | 78,800 |
| Sep 15, 2023 | 7.60 | 7.74 | 7.45 | 7.65 | 7.47 | 131,800 |
| Sep 14, 2023 | 7.68 | 7.78 | 7.47 | 7.62 | 7.44 | 82,500 |
| Sep 13, 2023 | 7.87 | 7.94 | 7.62 | 7.62 | 7.44 | 31,700 |
| Sep 12, 2023 | 7.64 | 7.90 | 7.60 | 7.81 | 7.63 | 55,400 |
| Sep 11, 2023 | 8.03 | 8.05 | 7.68 | 7.68 | 7.50 | 37,500 |
| Sep 8, 2023 | 7.91 | 8.08 | 7.79 | 7.95 | 7.76 | 34,400 |
| Sep 7, 2023 | 7.77 | 8.03 | 7.64 | 7.89 | 7.70 | 31,100 |
| Sep 6, 2023 | 8.08 | 8.08 | 7.66 | 7.79 | 7.61 | 104,800 |
| Sep 5, 2023 | 8.20 | 8.29 | 8.04 | 8.13 | 7.94 | 34,000 |
| Sep 1, 2023 | 8.42 | 8.42 | 8.11 | 8.29 | 8.09 | 60,900 |
| Aug 31, 2023 | 8.35 | 8.40 | 8.09 | 8.40 | 8.20 | 81,600 |
| Aug 30, 2023 | 8.31 | 8.48 | 8.22 | 8.28 | 8.08 | 27,800 |
| Aug 29, 2023 | 8.39 | 8.54 | 8.27 | 8.34 | 8.14 | 31,900 |
| Aug 28, 2023 | 8.27 | 8.60 | 8.25 | 8.42 | 8.22 | 49,900 |
| Aug 25, 2023 | 8.43 | 8.48 | 8.22 | 8.27 | 8.07 | 24,600 |
| Aug 24, 2023 | 8.20 | 8.40 | 8.14 | 8.38 | 8.18 | 66,200 |
| Aug 23, 2023 | 8.33 | 8.35 | 8.16 | 8.28 | 8.08 | 32,200 |
| Aug 22, 2023 | 8.13 | 8.30 | 7.96 | 8.26 | 8.06 | 82,100 |
| Aug 21, 2023 | 8.52 | 8.52 | 8.15 | 8.15 | 7.96 | 63,800 |
| Aug 18, 2023 | 8.32 | 8.72 | 8.32 | 8.54 | 8.34 | 24,200 |
| Aug 17, 2023 | 8.66 | 8.66 | 8.37 | 8.42 | 8.22 | 44,200 |
| Aug 16, 2023 | 8.31 | 8.68 | 8.31 | 8.56 | 8.36 | 60,800 |
| Aug 15, 2023 | 8.27 | 8.45 | 8.05 | 8.40 | 8.20 | 65,600 |
| Aug 14, 2023 | 0.08 Dividend | |||||
| Aug 14, 2023 | 8.39 | 8.39 | 7.92 | 8.34 | 8.14 | 185,200 |
| Aug 11, 2023 | 8.61 | 8.70 | 8.25 | 8.47 | 8.19 | 190,200 |
| Aug 10, 2023 | 9.40 | 9.40 | 8.72 | 8.72 | 8.43 | 126,600 |
| Aug 9, 2023 | 9.74 | 9.74 | 9.22 | 9.35 | 9.04 | 80,200 |
| Aug 8, 2023 | 9.70 | 9.87 | 9.50 | 9.74 | 9.42 | 120,100 |
| Aug 7, 2023 | 10.29 | 10.49 | 9.74 | 9.90 | 9.57 | 126,900 |
| Aug 4, 2023 | 10.02 | 10.39 | 9.74 | 10.24 | 9.90 | 226,100 |
| Aug 3, 2023 | 9.96 | 10.09 | 9.80 | 9.82 | 9.50 | 65,400 |
| Aug 2, 2023 | 10.07 | 10.09 | 9.82 | 9.93 | 9.60 | 109,800 |
| Aug 1, 2023 | 9.96 | 10.14 | 9.79 | 10.07 | 9.74 | 180,600 |
| Jul 31, 2023 | 9.40 | 10.11 | 9.40 | 9.96 | 9.63 | 559,100 |
| Jul 28, 2023 | 9.25 | 9.45 | 9.07 | 9.40 | 9.09 | 196,800 |
| Jul 27, 2023 | 9.20 | 9.23 | 8.91 | 9.17 | 8.87 | 101,900 |
| Jul 26, 2023 | 8.91 | 9.16 | 8.78 | 9.14 | 8.84 | 152,900 |
| Jul 25, 2023 | 8.90 | 9.11 | 8.59 | 8.78 | 8.49 | 254,300 |
| Jul 24, 2023 | 8.13 | 8.55 | 8.13 | 8.25 | 7.98 | 104,100 |
| Jul 21, 2023 | 8.14 | 8.20 | 7.93 | 8.20 | 7.93 | 27,200 |
| Jul 20, 2023 | 8.18 | 8.18 | 7.99 | 8.14 | 7.87 | 20,500 |
| Jul 19, 2023 | 8.04 | 8.22 | 8.00 | 8.19 | 7.92 | 41,500 |
| Jul 18, 2023 | 7.99 | 8.12 | 7.94 | 8.09 | 7.82 | 20,900 |
| Jul 17, 2023 | 7.80 | 8.05 | 7.80 | 7.93 | 7.67 | 44,000 |
| Jul 14, 2023 | 7.99 | 7.99 | 7.70 | 7.80 | 7.54 | 22,200 |
| Jul 13, 2023 | 7.93 | 8.00 | 7.81 | 7.97 | 7.71 | 24,900 |
| Jul 12, 2023 | 7.99 | 8.00 | 7.80 | 7.84 | 7.58 | 27,800 |
| Jul 11, 2023 | 7.65 | 8.00 | 7.63 | 7.91 | 7.65 | 24,200 |
| Jul 10, 2023 | 7.55 | 7.75 | 7.50 | 7.54 | 7.29 | 26,100 |
| Jul 7, 2023 | 7.42 | 7.65 | 7.42 | 7.49 | 7.24 | 15,500 |
| Jul 6, 2023 | 7.69 | 7.96 | 7.36 | 7.45 | 7.20 | 29,200 |
| Jul 5, 2023 | 7.98 | 8.00 | 7.58 | 7.69 | 7.44 | 49,800 |
| Jul 3, 2023 | 7.96 | 8.02 | 7.91 | 8.00 | 7.74 | 39,100 |
| Jun 30, 2023 | 7.84 | 8.05 | 7.76 | 7.91 | 7.65 | 28,700 |
| Jun 29, 2023 | 7.71 | 7.86 | 7.61 | 7.81 | 7.55 | 28,100 |
| Jun 28, 2023 | 7.69 | 7.75 | 7.50 | 7.61 | 7.36 | 26,700 |
| Jun 27, 2023 | 7.64 | 7.71 | 7.50 | 7.52 | 7.27 | 22,600 |
| Jun 26, 2023 | 7.32 | 7.63 | 7.32 | 7.55 | 7.30 | 21,600 |
| Jun 23, 2023 | 7.38 | 7.55 | 7.33 | 7.36 | 7.12 | 48,400 |
| Jun 22, 2023 | 7.73 | 7.77 | 7.48 | 7.51 | 7.26 | 33,400 |
| Jun 21, 2023 | 7.76 | 7.86 | 7.68 | 7.81 | 7.55 | 13,300 |
| Jun 20, 2023 | 7.65 | 7.78 | 7.55 | 7.75 | 7.50 | 66,900 |
| Jun 16, 2023 | 7.86 | 7.98 | 7.55 | 7.59 | 7.34 | 40,500 |
| Jun 15, 2023 | 7.73 | 7.97 | 7.73 | 7.85 | 7.59 | 36,000 |
| Jun 14, 2023 | 7.99 | 8.04 | 7.68 | 7.68 | 7.43 | 44,900 |
| Jun 13, 2023 | 7.71 | 7.98 | 7.67 | 7.91 | 7.65 | 68,600 |
| Jun 12, 2023 | 7.41 | 7.78 | 7.35 | 7.70 | 7.45 | 68,300 |
| Jun 9, 2023 | 7.35 | 7.56 | 7.30 | 7.36 | 7.12 | 34,800 |
| Jun 8, 2023 | 7.39 | 7.60 | 7.17 | 7.41 | 7.17 | 55,200 |
| Jun 7, 2023 | 7.26 | 7.50 | 7.22 | 7.37 | 7.13 | 71,000 |
| Jun 6, 2023 | 7.10 | 7.48 | 7.05 | 7.33 | 7.09 | 74,700 |
| Jun 5, 2023 | 7.07 | 7.10 | 6.73 | 7.07 | 6.84 | 62,800 |
| Jun 2, 2023 | 6.67 | 7.07 | 6.57 | 7.01 | 6.78 | 81,600 |
| Jun 1, 2023 | 6.38 | 6.63 | 6.30 | 6.55 | 6.33 | 20,600 |
| May 31, 2023 | 6.40 | 6.80 | 6.34 | 6.34 | 6.13 | 80,100 |
| May 30, 2023 | 6.38 | 6.55 | 6.30 | 6.36 | 6.15 | 48,700 |
| May 26, 2023 | 6.63 | 6.63 | 6.17 | 6.33 | 6.12 | 28,400 |
| May 25, 2023 | 6.25 | 6.46 | 6.17 | 6.17 | 5.97 | 19,400 |
| May 24, 2023 | 6.37 | 6.42 | 6.25 | 6.30 | 6.09 | 27,700 |
| May 23, 2023 | 6.49 | 6.68 | 6.37 | 6.39 | 6.18 | 25,100 |
| May 22, 2023 | 6.68 | 6.76 | 6.51 | 6.59 | 6.37 | 37,600 |
| May 19, 2023 | 6.65 | 6.75 | 6.58 | 6.68 | 6.46 | 38,200 |
| May 18, 2023 | 6.87 | 6.94 | 6.52 | 6.71 | 6.49 | 33,300 |
| May 17, 2023 | 6.74 | 6.85 | 6.44 | 6.80 | 6.58 | 73,300 |
| May 16, 2023 | 6.45 | 6.55 | 6.36 | 6.37 | 6.16 | 36,100 |
| May 15, 2023 | 6.50 | 6.68 | 6.44 | 6.53 | 6.32 | 65,100 |
| May 12, 2023 | 0.08 Dividend | |||||
| May 12, 2023 | 6.73 | 6.86 | 6.48 | 6.64 | 6.42 | 21,100 |
| May 11, 2023 | 6.74 | 6.88 | 6.73 | 6.80 | 6.50 | 47,400 |
| May 10, 2023 | 7.03 | 7.07 | 6.70 | 6.86 | 6.56 | 78,500 |
| May 9, 2023 | 6.80 | 7.05 | 6.64 | 7.04 | 6.73 | 116,900 |
| May 8, 2023 | 6.28 | 7.01 | 6.28 | 6.74 | 6.44 | 151,000 |
| May 5, 2023 | 5.95 | 6.24 | 5.91 | 6.12 | 5.85 | 67,000 |
| May 4, 2023 | 6.06 | 6.42 | 5.75 | 5.77 | 5.51 | 79,800 |
| May 3, 2023 | 6.37 | 6.81 | 6.03 | 6.15 | 5.88 | 126,100 |
| May 2, 2023 | 6.47 | 6.47 | 5.64 | 6.28 | 6.00 | 111,400 |
| May 1, 2023 | 6.80 | 6.95 | 6.26 | 6.26 | 5.98 | 128,900 |
| Apr 28, 2023 | 6.16 | 6.49 | 5.81 | 5.94 | 5.68 | 105,000 |
| Apr 27, 2023 | 6.08 | 6.53 | 6.08 | 6.16 | 5.89 | 7,300 |
| Apr 26, 2023 | 6.16 | 6.32 | 5.85 | 6.08 | 5.81 | 44,200 |
Related Tickers
CPSS Consumer Portfolio Services, Inc.
8.59
-2.83%
BFH Bread Financial Holdings, Inc.
36.65
+3.15%
FINV FinVolution Group
4.8500
-1.02%
YRD Yiren Digital Ltd.
5.04
-0.79%
ATLCP Atlanticus Holdings Corporation
22.46
+2.04%
FCFS FirstCash Holdings, Inc.
114.61
-13.19%
AGM Federal Agricultural Mortgage Corporation
189.09
-0.65%
XYF X Financial
3.7900
-1.04%
CHW.TO Chesswood Group Limited
7.25
+1.26%
RWAY Runway Growth Finance Corp.
12.56
-0.24%