$10.25 +0.04 (%) Microfinancial Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFI historical data

Date Open High Low Close Volume
12/18/201410.2010.2210.2010.2165,080
12/18/201418.7118.9318.4218.56217,500
12/17/201410.2010.2010.2010.2030,119
12/17/201418.2118.3617.9918.27198,008
12/16/201410.1910.2410.1910.20384,868
12/16/201418.0018.0917.8917.99438,476
12/15/20149.6510.389.0210.19764,401
12/15/201417.8518.3617.8518.01802,478
12/12/20148.478.518.258.3020,552
12/12/201417.9818.0817.6517.82232,185
12/11/20148.428.558.428.4618,802
12/11/201417.8718.1717.8518.05209,029
12/10/20148.628.668.428.4223,954
12/10/201417.9917.9917.7417.92166,766
12/9/20148.508.688.508.665,796
12/9/201417.7917.9717.4717.96144,109
12/8/20148.608.638.508.5914,266
12/8/201418.0118.0517.6717.83290,015
12/5/20148.638.648.538.603,498
12/5/201418.1118.1617.9518.00200,183
12/4/20148.608.648.518.6113,735
12/4/201418.3018.3018.0118.11189,027
12/3/20148.608.658.438.6015,102
12/3/201418.3218.4618.0718.27307,365
12/2/20148.458.588.418.5833,599
12/2/201418.7018.7718.2718.34410,134
12/1/20148.588.588.328.5018,740
12/1/201418.8918.9218.6418.74326,912
11/28/20148.558.698.458.623,011
11/28/201418.8518.8918.7618.80105,574
11/27/201418.9418.9418.7218.8131,230
11/26/20148.498.668.418.556,222
11/26/201418.8018.9618.7218.87211,758
11/25/20148.548.548.488.5016,375
11/25/201418.7318.9118.6418.79259,378
11/24/20148.438.548.438.549,596
11/24/201418.8918.9218.5918.64342,115
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center