$8.41 +0.01 (%) Microfinancial Inc - NASDAQ

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFI historical data

Date Open High Low Close Volume
11/21/20148.388.508.348.4110,929
11/21/201419.2119.2518.7418.90216,300
11/20/20148.508.618.308.4013,647
11/20/201419.3119.3119.0219.05444,696
11/19/20148.488.568.428.5016,897
11/19/201419.4319.4419.2019.31398,274
11/18/20148.508.628.408.4111,710
11/18/201419.5219.5719.2919.33512,710
11/17/20148.558.568.418.4226,501
11/17/201419.4519.6919.4219.48290,255
11/14/20148.638.668.418.4519,687
11/14/201419.2019.4119.1519.35224,305
11/13/20148.658.698.608.684,402
11/13/201419.2119.3619.1519.20254,062
11/12/20148.558.708.558.694,747
11/12/201419.1619.3219.0919.20160,702
11/11/20148.508.678.408.6410,390
11/11/201419.2919.2919.1219.16161,310
11/10/20148.458.508.408.4010,328
11/10/201419.1919.5019.1719.25164,582
11/7/20148.398.498.338.4918,701
11/7/201419.3719.3819.0819.15156,785
11/6/20148.348.418.348.4012,125
11/6/201419.3119.4219.1819.35169,073
11/5/20148.408.428.378.398,036
11/5/201419.4419.5419.0819.33160,927
11/4/20148.278.408.278.3812,094
11/4/201419.2019.6319.2019.35562,929
11/3/20148.398.408.318.3117,232
11/3/201419.5019.6219.1319.29338,419
10/31/20148.458.468.358.3934,331
10/31/201419.5919.9019.3419.50229,841
10/30/20148.458.498.358.4032,121
10/30/201419.7319.8818.8419.59446,459
10/29/20148.458.568.368.5612,202
10/29/201420.2020.3420.1220.14214,751
10/28/20148.338.498.328.4910,215
10/28/201419.9920.7419.9520.15529,855
10/27/20148.308.398.228.2920,112
10/27/201419.4719.9019.3519.81268,305
10/24/20148.348.358.218.3510,362
10/24/201418.5719.5818.5719.43570,069
10/23/20148.418.528.258.359,852
10/23/201418.5918.7118.4018.54228,692
10/22/20148.438.478.218.3520,740
10/22/201418.8518.8518.4018.58207,978
10/21/20148.648.708.398.4417,021
10/21/201419.0219.0218.7718.8093,076
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center