$8.64 +0.05 (%) Microfinancial Inc - NASDAQ

Oct. 21, 2014 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFI historical data

Date Open High Low Close Volume
10/20/20148.368.608.368.5914,996
10/20/201418.5518.9018.5518.87314,894
10/17/20148.568.588.408.407,195
10/17/201418.5618.9918.4318.43232,364
10/16/20148.338.588.338.5714,573
10/16/201418.0518.5017.8818.41210,152
10/15/20148.388.508.268.5014,524
10/15/201418.3118.4417.7618.17256,800
10/14/20148.458.508.278.506,774
10/14/201418.3618.6618.3218.46186,452
10/13/20148.058.458.058.3445,834
10/10/20148.008.097.998.045,017
10/10/201418.6318.6318.4618.54275,364
10/9/20148.008.257.988.104,978
10/9/201419.1119.1618.5418.65249,669
10/8/20148.038.097.928.0114,568
10/8/201419.2019.2019.0219.10207,527
10/7/20147.928.037.878.0318,079
10/7/201419.4319.4518.9919.14732,727
10/6/20148.078.107.868.006,479
10/6/201419.2319.4619.0719.46445,023
10/3/20148.108.108.078.088,967
10/3/201419.0119.2418.9019.14271,107
10/2/20147.908.107.888.0910,183
10/2/201419.0519.0918.5918.94259,489
10/1/20148.048.127.867.949,493
10/1/201419.1719.1718.8819.05222,381
9/30/20148.198.298.038.0610,023
9/30/201419.1019.1719.0119.12243,120
9/29/20148.158.258.158.173,039
9/29/201418.9919.1418.7619.05193,935
9/26/20148.238.288.218.236,421
9/26/201418.6518.9718.6018.84225,393
9/25/20148.198.278.168.276,048
9/25/201418.7918.8718.5818.70200,746
9/24/20148.158.258.088.257,355
9/24/201418.7018.9018.7018.79318,865
9/23/20148.168.238.108.1329,607
9/23/201418.9519.0118.8618.90201,952
9/22/20148.208.297.928.166,177
9/22/201419.2519.3018.9919.02249,737
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
9/15/201420.3620.4219.7219.877,227,290
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center