MICROFINANCIAL $7.71

up +0.02


24/5/2013 01:24 PM  |  NASDAQ : MFI  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

MFI historical data

Date Open High Low Close Volume
5/23/2013 7.65 7.80 7.56 7.69 76
5/22/2013 7.64 7.99 7.64 7.70 200
5/21/2013 7.59 7.69 7.51 7.66 178
5/20/2013 7.50 7.88 7.50 7.59 160
5/17/2013 7.70 7.92 7.52 7.53 230
5/16/2013 7.52 7.67 7.45 7.65 158
5/15/2013 7.39 7.93 7.29 7.57 298
5/14/2013 7.58 8.16 7.28 7.36 699
5/13/2013 8.00 8.10 7.28 7.67 736
5/10/2013 8.34 8.47 7.93 8.00 114
5/9/2013 8.41 8.47 8.30 8.31 34
5/8/2013 8.37 8.49 8.23 8.44 142
5/7/2013 8.34 8.34 8.18 8.28 78
5/6/2013 8.11 8.36 8.01 8.30 612
5/3/2013 7.97 8.15 7.96 8.00 140
5/2/2013 7.87 8.05 7.81 7.88 67
5/1/2013 8.02 8.20 7.77 7.80 704
4/30/2013 7.99 8.22 7.99 8.09 145
4/29/2013 7.91 8.03 7.85 7.94 96
4/26/2013 7.79 7.92 7.75 7.81 173
4/25/2013 7.68 7.76 7.56 7.74 82
4/24/2013 7.59 7.67 7.53 7.65 98
4/23/2013 7.18 7.67 7.15 7.62 160
4/22/2013 7.02 7.19 6.91 7.14 269
4/19/2013 7.32 7.55 6.99 7.08 707
4/18/2013 7.72 7.72 7.26 7.28 162
4/17/2013 7.70 7.70 7.56 7.65 178
4/16/2013 7.86 7.89 7.60 7.79 117
4/15/2013 8.20 8.31 7.72 7.79 235
4/12/2013 8.13 8.25 8.11 8.21 53
4/11/2013 8.24 8.25 8.11 8.19 49
4/10/2013 8.11 8.27 8.11 8.23 80
4/9/2013 8.13 8.27 8.05 8.09 81
4/8/2013 8.28 8.28 8.07 8.14 80
4/5/2013 8.14 8.31 8.14 8.23 78
4/4/2013 8.28 8.28 8.06 8.21 96
4/3/2013 8.27 8.46 8.26 8.26 113
4/2/2013 8.35 8.58 8.28 8.29 101
4/1/2013 8.53 8.53 8.26 8.27 203
3/28/2013 8.74 8.75 8.34 8.43 266
3/27/2013 8.62 8.75 8.62 8.72 118
3/26/2013 8.70 8.70 8.63 8.70 109
3/25/2013 8.80 8.80 8.62 8.69 132
3/22/2013 8.59 8.75 8.59 8.73 223
3/21/2013 8.37 8.60 8.37 8.57 425
3/20/2013 8.58 8.66 8.30 8.37 255
3/19/2013 8.69 8.69 8.39 8.50 303
3/18/2013 8.75 8.75 8.60 8.69 157
3/15/2013 8.50 8.75 8.00 8.75 1002
3/14/2013 7.88 7.90 7.82 7.90 81
3/13/2013 7.82 7.88 7.76 7.84 59
3/12/2013 7.74 7.85 7.69 7.79 85
3/11/2013 7.60 7.79 7.50 7.74 158
3/8/2013 7.82 7.82 7.59 7.59 140
3/7/2013 7.64 7.88 7.61 7.74 67
3/6/2013 7.73 7.89 7.71 7.81 81
3/5/2013 7.60 7.69 7.60 7.69 81
3/4/2013 7.48 7.59 7.43 7.58 50
3/1/2013 7.38 7.52 7.28 7.47 100
2/28/2013 7.35 7.41 7.07 7.37 286
2/27/2013 7.35 7.45 7.29 7.34 162
2/26/2013 7.43 7.48 7.31 7.34 141
2/25/2013 7.55 7.59 7.30 7.34 128
2/22/2013 7.34 7.53 7.30 7.53 142
2/21/2013 7.25 7.33 7.24 7.32 70
2/20/2013 7.25 7.31 7.21 7.21 152
2/19/2013 7.16 7.24 7.09 7.24 289
2/15/2013 6.97 7.22 6.97 7.09 147
2/14/2013 7.02 7.06 6.85 6.91 35
2/13/2013 7.10 7.16 7.02 7.04 48
2/12/2013 6.98 7.08 6.96 7.07 33
2/11/2013 6.86 7.07 6.83 6.99 65
2/8/2013 6.76 7.03 6.75 6.87 310
2/7/2013 6.99 6.99 6.66 6.73 225
2/6/2013 7.10 7.16 6.94 7.01 224
2/5/2013 7.49 7.53 7.10 7.17 331
2/4/2013 7.50 7.60 7.45 7.47 560
2/1/2013 7.56 7.56 7.42 7.50 65
1/31/2013 7.53 7.60 7.44 7.51 113
1/30/2013 7.60 7.60 7.30 7.47 51
1/29/2013 7.24 7.55 7.17 7.55 84
1/28/2013 7.25 7.25 7.10 7.19 78
1/25/2013 7.39 7.39 7.16 7.26 128
1/24/2013 7.37 7.41 7.27 7.38 41
1/23/2013 7.35 7.40 7.30 7.37 58
1/22/2013 7.29 7.35 7.25 7.33 48
1/18/2013 7.24 7.35 7.15 7.28 128
1/17/2013 7.34 7.38 7.24 7.26 242
1/16/2013 7.02 7.37 7.02 7.32 89
1/15/2013 7.27 7.31 7.13 7.20 66
1/14/2013 7.26 7.34 7.25 7.29 140
1/11/2013 7.20 7.38 6.90 7.34 182
1/10/2013 6.98 7.21 6.94 7.15 130
1/9/2013 7.15 7.32 6.98 7.06 424
1/8/2013 7.22 7.25 7.11 7.15 125
1/7/2013 7.15 7.25 7.15 7.18 83
1/4/2013 7.29 7.29 7.15 7.20 598
1/3/2013 7.37 7.37 7.21 7.24 156
1/2/2013 7.43 7.43 7.12 7.34 548
12/31/2012 7.21 7.31 7.15 7.28 100
Marketplace
Trading Center