$6.90 +0.16 (%) MFRI Inc - NASDAQ

May. 4, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
5/3/20166.746.786.746.744,100
5/2/20167.007.036.706.7728,909
4/29/20167.047.076.066.9897,876
4/28/20167.057.067.007.003,997
4/27/20167.007.097.007.014,337
4/26/20167.067.147.067.085,785
4/25/20167.007.056.987.0414,626
4/22/20167.097.137.017.019,056
4/21/20167.007.097.007.095,046
4/20/20167.077.096.807.0938,464
4/19/20167.107.227.007.1811,150
4/18/20167.087.157.077.105,155
4/15/20167.147.157.107.121,120
4/14/20167.247.247.057.145,272
4/13/20167.237.477.167.3212,323
4/12/20167.177.177.157.15726
4/11/20167.237.237.197.193,222
4/8/20167.097.106.957.063,986
4/7/20167.217.217.097.092,547
4/6/20167.197.217.147.194,384
4/5/20167.207.217.207.212,207
4/4/20167.077.277.047.108,627
4/1/20167.157.216.417.0938,744
3/31/20167.337.337.007.008,133
3/30/20167.337.837.197.1920,655
3/29/20166.987.146.987.1111,670
3/28/20167.067.146.807.0817,177
3/24/20167.127.237.117.115,307
3/23/20167.397.507.137.138,460
3/22/20167.227.447.127.2514,502
3/21/20167.597.597.007.2245,504
3/18/20167.867.897.497.4915,419
3/17/20167.237.767.237.7434,765
3/16/20167.297.347.147.197,254
3/15/20167.227.287.227.264,982
3/14/20167.327.337.217.221,930
3/11/20167.227.357.217.353,279
3/10/20166.937.396.937.2214,477
3/9/20167.247.337.167.335,719
3/8/20167.257.357.117.112,777
3/7/20167.297.357.227.3321,688
3/4/20167.277.357.237.2356,432
3/3/20167.357.457.287.2810,675
3/2/20167.297.317.217.312,244
3/1/20167.347.447.217.3038,614
2/29/20167.407.407.137.1318,093
2/26/20167.397.457.327.3937,296
2/25/20167.417.437.317.337,270
2/24/20167.357.437.307.3546,740
2/23/20167.447.537.337.3315,005
2/22/20167.067.397.067.3815,823
2/19/20167.147.147.007.015,840
2/18/20167.027.106.957.107,402
2/17/20167.007.096.957.008,546
2/16/20167.097.107.097.10522
2/12/20167.037.267.007.082,909
2/11/20166.987.256.987.112,898
2/10/20167.047.327.007.308,411
2/9/20167.347.387.047.077,229
2/8/20167.447.547.197.284,921
2/5/20167.597.597.477.506,886
2/4/20167.487.657.487.605,380
2/3/20167.777.777.487.547,824
2/2/20167.707.827.487.5032,406
2/1/20166.738.376.737.4268,614
1/29/20165.366.405.366.4011,836
1/28/20166.336.396.136.187,953
1/27/20166.306.386.306.3113,122
1/26/20166.516.626.346.388,682
1/25/20166.746.826.256.538,362
1/22/20165.937.045.936.7027,089
1/21/20166.216.235.755.9322,503
1/20/20166.186.275.906.2711,605
1/19/20166.356.446.156.1514,025
1/15/20166.326.486.326.415,650
1/14/20166.316.476.276.476,010
1/13/20166.556.656.306.3914,974
1/12/20166.596.636.516.514,631
1/11/20166.226.596.226.5716,869
1/8/20166.706.716.236.429,967
1/7/20166.916.916.476.4814,361
1/6/20166.687.076.666.8860,263
1/5/20166.736.746.606.699,808
1/4/20166.506.536.386.514,881
12/31/20156.496.586.486.5449,806
12/30/20156.546.596.466.465,911
12/29/20156.506.546.456.485,043
12/28/20156.586.596.406.4033,676
12/24/20156.566.716.326.4816,259
12/23/20156.206.596.196.5013,666
12/22/20156.256.256.216.225,987
12/21/20156.106.556.086.249,593
12/18/20156.186.185.846.0319,538
12/17/20156.356.376.136.1935,768
12/16/20156.316.406.136.2034,761
12/15/20156.156.486.126.4134,023
12/14/20156.426.466.016.0911,676
12/11/20156.606.606.176.234,726
12/10/20156.676.786.436.5412,361
12/9/20156.676.906.536.57120,922
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center