MFRI Inc $11.33

down -0.11


30/7/2014 04:00 PM  |  NASDAQ : MFRI  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
7/30/201411.3811.5711.3011.337,242
7/29/201411.5011.8111.3511.4411,634
7/28/201411.8611.8711.4211.5716,372
7/25/201411.8711.8711.7011.867,022
7/24/201411.5111.9011.5111.7716,853
7/23/201411.1611.7911.1611.3925,894
7/22/201411.0411.1010.9011.099,899
7/21/201411.1411.1410.6710.8817,657
7/18/201411.2411.6110.8611.0820,326
7/17/201411.3811.8411.2111.2171,881
7/16/201411.6211.8711.3811.3815,678
7/15/201411.6011.7011.4011.5717,730
7/14/201411.5411.7711.5011.577,197
7/11/201411.6711.8211.4211.464,064
7/10/201411.4811.8011.2511.6613,932
7/9/201411.3111.9411.2311.5625,634
7/8/201411.3611.4511.2011.3952,405
7/7/201411.3611.4411.3611.405,982
7/3/201411.4611.4611.3311.4412,686
7/2/201411.2111.4411.1711.4426,473
7/1/201411.3611.6411.2711.3620,399
6/30/201411.5911.7911.3111.4120,738
6/27/201412.1612.3811.5611.5613,523
6/26/201411.9112.2511.8012.2516,521
6/25/201411.5012.2711.4712.0730,442
6/24/201411.7511.9911.4711.7521,531
6/23/201412.0412.4211.7511.9829,404
6/20/201412.4312.5712.0012.0213,068
6/19/201412.6812.7012.3812.3813,105
6/18/201412.4812.9012.3212.579,810
6/17/201412.4912.5912.2512.4114,043
6/16/201412.2312.5512.1012.4928,947
6/13/201411.6412.4011.6412.1448,474
6/12/201411.7412.0111.5711.7315,410
6/11/201411.3911.8611.3911.8622,064
6/10/201411.1211.5810.8611.45139,066
6/9/201410.4910.7810.4910.7021,523
6/6/201410.4710.6510.4710.614,165
6/5/201410.2010.4710.1910.4713,714
6/4/201410.3310.5010.1310.4012,452
6/3/201410.1010.3910.1010.2818,492
6/2/201410.2710.4810.0510.2532,457
5/30/201410.1010.2810.0210.055,754
5/29/201410.0210.249.9410.0539,148
5/28/20149.8910.409.869.9023,901
5/27/20149.7910.489.799.8224,250
5/23/20149.549.909.229.7426,297
5/22/20149.649.769.519.6221,097
5/21/20149.739.909.469.6814,022
5/20/20149.799.879.559.709,402
5/19/20149.9010.009.789.7819,618
5/16/20149.619.939.619.8010,240
5/15/201410.0210.029.509.8129,761
5/14/201410.0410.169.699.9641,603
5/13/201410.0810.289.8010.0937,399
5/12/201410.3010.3210.0410.1822,492
5/9/201410.1610.6410.0810.3718,814
5/8/201410.6910.7310.0210.2517,563
5/7/201410.6910.8210.5910.677,621
5/6/201410.7111.0710.6110.7116,204
5/5/201410.6310.8910.6310.8412,487
5/2/201411.0311.8411.0011.1349,575
5/1/201411.0211.1510.8110.8821,159
4/30/201410.7411.2110.6110.8924,839
4/29/201410.0010.8010.0010.7326,281
4/28/201410.7111.1710.5310.7352,925
4/25/201410.9011.4710.6110.7739,245
4/24/201410.2511.2510.1210.9274,185
4/23/20149.8010.359.6210.1959,927
4/22/20149.339.799.339.7673,266
4/21/20149.249.479.169.35107,766
4/17/20149.449.469.119.1955,870
4/16/20149.8210.009.149.37120,580
4/15/201411.8212.009.579.79181,705
4/14/201412.4112.6512.1312.1332,697
4/11/201412.5312.5412.1812.2913,117
4/10/201413.1313.1312.2812.5323,937
4/9/201412.6113.1212.4412.9234,607
4/8/201412.3512.9912.2512.5835,781
4/7/201413.4113.4112.2112.4149,968
4/4/201413.6514.0313.0713.5321,178
4/3/201413.9113.9913.6213.6918,697
4/2/201413.8314.0913.7713.8212,762
4/1/201413.7313.8913.3913.8327,920
3/31/201414.0314.2913.4313.6126,915
3/28/201413.9414.1613.7214.0313,268
3/27/201414.7414.7713.8214.0234,288
3/26/201415.7415.8614.6314.8440,524
3/25/201416.0316.1215.4215.5631,746
3/24/201415.7816.0415.4315.9018,633
3/21/201416.2016.4015.8615.8622,892
3/20/201416.5916.8916.1916.1910,176
3/19/201416.9817.4416.6116.6661,854
3/18/201416.1516.8316.0216.8044,398
3/17/201416.0016.2415.9716.0611,170
3/14/201415.8016.1715.5016.0119,940
3/13/201415.7215.9615.5815.8130,921
3/12/201415.5015.6915.5015.6115,640
3/11/201415.5315.7415.4815.6323,032
3/10/201415.0815.5215.0515.519,904
Trading Center