Microfinancial Inc $7.67

up +0.02


30/7/2014 03:59 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
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
7/9/20147.637.707.627.644,679
7/9/201420.3420.4220.3220.421,142,617
7/8/20147.707.727.627.6418,176
7/8/201420.3820.3820.2120.33231,517
7/7/20147.777.787.717.747,294
7/7/201420.2520.5920.1620.33202,231
7/4/201420.4020.4320.2520.2828,372
7/3/20147.807.817.787.809,910
7/3/201420.2020.6320.2020.29181,760
7/2/20147.757.757.707.7513,133
7/2/201420.0020.1519.7720.13260,318
7/1/20147.837.837.767.7810,102
6/30/20147.827.837.727.7313,315
6/30/201419.7719.8719.7719.86115,421
6/27/20147.667.827.627.828,970
6/27/201419.8519.8619.7619.81149,900
6/26/20147.727.747.627.6614,999
6/26/201419.8820.0019.7819.8097,587
6/25/20147.667.727.647.6621,163
6/25/201419.8019.9119.6319.81358,914
6/24/20147.837.837.747.746,077
6/24/201419.7120.0719.7119.89358,826
6/23/20147.787.837.757.806,956
6/23/201419.7019.7919.5719.65293,320
6/20/20147.817.837.747.838,126
6/20/201419.7119.8619.6219.62374,215
6/19/20147.777.857.767.804,689
6/19/201419.7419.8219.6519.78166,955
6/18/20147.757.887.757.846,068
6/18/201419.8819.9719.7519.76396,483
6/17/20147.647.807.587.7135,827
6/17/201419.9219.9419.7719.86441,330
6/16/20147.707.707.597.7012,558
6/16/201419.1719.9318.9719.85460,368
6/13/20147.667.737.667.695,913
6/13/201418.8518.9018.7118.7376,911
6/12/20147.647.767.617.687,756
6/12/201418.7519.0218.7218.84227,656
6/11/20147.747.747.657.7210,490
6/11/201418.6918.6918.5818.67106,719
6/10/20147.607.797.567.6831,144
6/10/201418.6218.7018.4118.70118,401
6/9/20147.567.737.517.6081,525
6/9/201418.6818.7718.5618.7385,706
6/6/20147.717.797.647.645,238
6/6/201418.7618.7618.5118.5699,073
6/5/20147.687.737.617.7022,345
6/5/201418.9718.9918.6018.75187,356
6/4/20147.737.757.617.7510,117
6/4/201418.9619.1218.7319.00439,771
6/3/20147.797.807.657.723,877
6/3/201418.7519.1418.7518.871,084,066
6/2/20147.797.797.717.712,676
6/2/201418.6519.0518.5518.65228,577
5/30/20147.747.827.737.7910,431
5/30/201419.1019.1518.5818.71426,131
5/29/20147.807.807.707.732,614
5/29/201417.4319.2817.4219.13762,377
5/28/20147.797.817.717.7910,751
5/28/201417.8517.8617.3317.37246,911
5/27/20147.877.987.727.7815,647
5/27/201417.2917.9117.2917.81501,563
5/26/201417.0217.3017.0217.1814,501
5/23/20147.947.947.887.88655
5/23/201417.2517.2617.0117.17123,455
5/22/20147.698.047.697.947,665
5/22/201417.2017.3317.0317.23135,023
5/21/20147.778.157.698.0661,444
5/21/201417.1917.2017.0117.20119,242
5/20/20147.717.777.717.772,347
Trading Center