Microfinancial Inc $7.93

down -0.07


29/8/2014 04:00 PM  |  NASDAQ : MFI  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFI historical data

Date Open High Low Close Volume
8/28/20147.888.007.888.007,692
8/28/201420.1420.2520.0520.05461,207
8/27/20148.158.157.867.9932,265
8/27/201420.2620.2920.1220.14221,333
8/26/20148.428.428.188.2520,400
8/26/201420.5020.7420.2720.30254,077
8/25/20148.278.458.218.4055,177
8/25/201419.9720.5219.9720.45206,828
8/22/20148.228.458.018.2125,087
8/22/201419.7920.1119.7919.97112,893
8/21/20147.938.307.848.3079,966
8/21/201419.7519.8619.6119.78122,036
8/20/20147.697.977.697.8752,845
8/20/201419.7519.8019.6119.70180,932
8/19/20147.627.757.597.6920,518
8/19/201419.8019.9319.7619.78143,182
8/18/20147.787.787.607.6816,115
8/18/201419.6019.8519.6019.73177,035
8/15/20147.747.757.707.7013,335
8/15/201419.6219.6619.3519.58139,322
8/14/20147.747.747.707.7312,475
8/14/201419.5519.7019.4519.53124,035
8/13/20147.797.797.737.7415,727
8/13/201419.2919.5619.2719.53146,102
8/12/20147.807.807.677.7532,515
8/12/201419.3819.5319.2019.27132,930
8/11/20147.757.807.707.7720,949
8/11/201419.0719.6619.0719.35179,131
8/8/20147.557.707.557.7041,415
8/8/201419.3319.3518.9819.07271,577
8/7/20147.677.697.647.6514,968
8/7/201419.5419.6519.2819.35576,271
8/6/20147.717.717.627.6532,156
8/6/201419.5219.6419.4019.432,674,029
8/5/20147.707.747.667.7043,290
8/5/201419.4319.6619.4319.63378,294
8/4/20147.707.707.627.6737,562
8/1/20147.707.727.587.6128,444
8/1/201419.7519.8619.3419.48473,294
7/31/20147.607.657.537.6452,587
7/31/201419.7119.8619.4719.67375,026
7/30/20147.707.707.567.6742,423
7/30/201420.3720.4019.9319.99192,510
7/29/20147.587.747.527.6543,868
7/29/201420.2620.4220.2620.32113,799
7/28/20147.597.777.497.6169,095
7/28/201420.4020.4420.2920.29249,287
7/25/20147.697.697.547.6340,854
7/25/201420.7120.7120.4420.5080,805
7/24/20147.767.777.567.6639,242
7/24/201420.3520.8120.3520.65195,416
7/23/20147.557.767.547.7678,349
7/23/201420.3820.5220.3420.38173,318
7/22/20147.477.607.477.5371,098
7/22/201420.3320.3820.3220.3471,358
7/21/20147.467.607.427.48106,085
7/21/201420.3720.4320.2220.30119,177
7/18/20147.527.567.407.4853,048
7/18/201420.3720.4020.3220.35143,621
7/17/20147.757.757.527.5318,602
7/17/201420.3020.3720.2920.33151,041
7/16/20147.667.677.517.6043,839
7/16/201420.4020.4020.2620.32221,320
7/15/20147.647.747.627.689,289
7/15/201420.3620.4120.3120.33328,434
7/14/20147.667.707.637.701,925
7/14/201420.3420.4020.3020.32122,694
7/11/20147.757.757.657.6814,159
7/11/201420.4020.4220.3120.3238,477
7/10/20147.717.747.687.692,805
7/10/201420.3920.4120.2020.40119,404
7/9/20147.637.707.627.644,679
7/9/201420.3420.4220.3220.421,142,617
7/8/20147.707.727.627.6418,176
7/8/201420.3820.3820.2120.33231,517
7/7/20147.777.787.717.747,294
7/7/201420.2520.5920.1620.33202,231
7/4/201420.4020.4320.2520.2828,372
7/3/20147.807.817.787.809,910
7/3/201420.2020.6320.2020.29181,760
7/2/20147.757.757.707.7513,133
7/2/201420.0020.1519.7720.13260,318
7/1/20147.837.837.767.7810,102
6/30/20147.827.837.727.7313,315
6/30/201419.7719.8719.7719.86115,421
6/27/20147.667.827.627.828,970
6/27/201419.8519.8619.7619.81149,900
6/26/20147.727.747.627.6614,999
6/26/201419.8820.0019.7819.8097,587
6/25/20147.667.727.647.6621,163
6/25/201419.8019.9119.6319.81358,914
6/24/20147.837.837.747.746,077
6/24/201419.7120.0719.7119.89358,826
6/23/20147.787.837.757.806,956
6/23/201419.7019.7919.5719.65293,320
6/20/20147.817.837.747.838,126
6/20/201419.7119.8619.6219.62374,215
6/19/20147.777.857.767.804,689
6/19/201419.7419.8219.6519.78166,955
6/18/20147.757.887.757.846,068
Trading Center