$7.08 -0.03 (%) MFRI Inc - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
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
12/8/20156.356.946.006.4582,164
12/7/20155.505.815.505.801,963
12/4/20155.775.825.535.813,556
12/3/20155.735.785.705.773,280
12/2/20155.645.815.645.725,410
12/1/20155.685.685.685.68457
11/30/20155.565.765.565.761,065
11/27/20155.755.755.605.621,441
11/25/20155.725.725.725.72185
11/24/20155.495.755.495.6912,533
11/23/20155.685.685.615.611,272
11/20/20155.665.675.575.6512,358
11/19/20155.325.595.235.5918,410
11/18/20155.335.445.315.433,765
11/17/20155.245.354.845.2713,590
11/16/20155.135.275.135.276,143
11/13/20155.215.245.055.1716,841
11/12/20155.325.345.195.1912,498
11/11/20155.475.525.265.308,875
11/10/20155.745.745.415.456,764
11/9/20155.575.575.455.471,293
11/6/20155.715.735.565.564,086
11/5/20155.725.725.695.722,358
11/4/20155.645.735.625.626,396
11/3/20155.535.645.515.577,346
11/2/20155.585.655.535.604,766
10/30/20155.675.695.635.643,080
10/29/20155.645.695.605.667,301
10/28/20155.675.695.575.597,790
10/27/20155.645.685.465.5612,435
10/26/20155.535.685.525.5617,824
10/23/20155.545.615.465.5911,626
10/22/20155.345.605.345.4718,445
10/21/20155.385.455.315.396,465
10/20/20155.235.375.235.304,150
10/19/20155.245.375.245.303,464
10/16/20155.305.345.215.227,042
10/15/20155.415.415.305.392,343
10/14/20155.335.445.265.354,379
10/13/20155.395.435.375.431,207
10/12/20155.425.505.365.369,330
10/9/20155.455.515.325.3626,700
10/8/20155.455.505.415.487,701
10/7/20155.095.635.055.3714,314
10/6/20155.035.035.015.016,973
10/5/20155.055.065.025.0220,714
10/2/20155.045.045.045.04100
10/1/20155.155.155.015.035,065
9/30/20155.135.145.035.14890
9/29/20155.125.124.985.0222,494
9/28/20155.205.215.125.125,538
9/25/20155.295.305.215.2114,868
9/24/20155.275.315.165.2011,048
9/23/20155.255.365.215.263,803
9/22/20155.165.405.105.3210,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center