$7.53 -0.02 (%) MFRI Inc - NASDAQ

Jul. 28, 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
7/27/20167.507.687.457.5547,238
7/26/20167.767.807.367.4813,810
7/25/20167.847.847.787.781,613
7/22/20167.757.947.757.761,652
7/21/20167.837.837.677.821,880
7/20/20167.707.787.617.668,595
7/19/20167.787.967.737.745,086
7/18/20167.637.777.637.741,930
7/15/20167.657.797.477.754,640
7/14/20167.717.747.617.715,776
7/13/20167.587.807.517.592,759
7/12/20167.647.647.437.5419,205
7/11/20167.537.607.507.545,362
7/8/20167.567.567.007.5064,187
7/7/20167.437.447.347.341,654
7/6/20167.327.427.247.305,446
7/5/20167.497.497.307.395,450
7/1/20166.897.636.897.487,353
6/30/20167.417.577.407.4614,979
6/29/20167.207.487.197.218,486
6/28/20167.097.247.037.126,046
6/27/20167.377.377.057.098,872
6/24/20167.407.587.407.4610,061
6/23/20167.657.657.457.495,679
6/22/20167.457.747.407.4914,565
6/21/20167.167.787.167.4915,493
6/20/20167.557.587.157.1832,963
6/17/20167.367.607.367.6011,890
6/16/20167.687.687.267.262,574
6/15/20167.187.877.187.83200,585
6/14/20167.087.336.957.3328,367
6/13/20167.607.607.027.1065,774
6/10/20167.767.767.767.76103
6/9/20167.227.847.227.768,293
6/8/20167.857.907.857.90373
6/7/20167.777.927.777.811,116
6/6/20167.897.907.757.893,767
6/3/20167.757.887.667.878,855
6/2/20167.807.957.757.765,003
6/1/20167.847.847.767.803,628
5/31/20167.857.957.837.9011,813
5/27/20167.937.947.827.882,972
5/26/20167.857.917.797.796,941
5/25/20167.607.947.607.825,400
5/24/20167.707.887.387.526,476
5/23/20167.497.527.287.4911,183
5/20/20166.977.196.747.0020,934
5/19/20166.836.876.716.854,554
5/18/20166.786.916.736.914,198
5/17/20167.007.116.727.0042,366
5/16/20166.826.926.726.903,702
5/13/20166.706.786.676.7883,184
5/12/20166.726.866.706.7511,957
5/11/20166.786.866.736.866,639
5/10/20166.716.716.706.715,509
5/9/20166.866.866.706.7024,688
5/6/20166.906.986.856.976,434
5/5/20166.957.006.846.9913,840
5/4/20166.756.936.726.9016,962
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center