Microfinancial Inc $8.33

up +0.18


19/9/2014 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
9/19/20148.208.338.018.3340,192
9/19/201419.7419.7919.2719.32474,150
9/18/20148.028.297.948.1524,819
9/18/201419.7219.7719.5119.66150,651
9/17/20147.927.987.877.8717,721
9/17/201419.7419.8219.5419.63167,731
9/16/20147.877.987.867.9524,702
9/16/201419.8019.9119.6419.64216,892
9/15/20147.897.967.827.877,571
9/12/20147.947.997.867.899,102
9/12/201420.3920.4220.2320.321,009,603
9/11/20147.907.937.867.9013,464
9/11/201420.0520.3019.9220.19909,210
9/10/20147.998.007.937.935,464
9/10/201420.3820.3820.0220.13127,202
9/9/20147.938.007.887.9511,228
9/9/201420.3020.4220.2620.32112,242
9/8/20147.887.957.817.9322,495
9/8/201420.2420.4720.1620.28290,841
9/5/20147.958.007.907.9913,335
9/5/201420.4220.4620.3420.37401,787
9/4/20147.987.987.907.9521,151
9/4/201420.4220.5020.3020.37283,814
9/3/20147.898.007.897.9515,375
9/3/201420.4220.4920.3020.36453,155
9/2/20147.897.987.787.9025,141
9/2/201420.2520.4820.2520.41137,281
8/29/20147.947.987.857.9317,064
8/29/201420.0320.4820.0020.251,292,957
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
Trading Center