$5.99 +0.04 (%) MFRI Inc - NASDAQ

Dec. 19, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
12/18/20145.666.135.665.9527,928
12/17/20145.926.085.465.4640,355
12/16/20146.156.155.665.9648,513
12/15/20146.346.346.026.1527,459
12/12/20146.756.756.156.3436,691
12/11/20146.947.146.436.5537,721
12/10/20147.177.336.816.8618,357
12/9/20147.567.907.047.2037,883
12/8/20147.638.117.637.7714,974
12/5/20147.857.857.417.6822,112
12/4/20147.928.107.637.8531,177
12/3/20148.438.437.577.9210,984
12/2/20148.378.387.347.9625,993
12/1/20148.448.648.378.3713,992
11/28/20148.668.668.418.422,357
11/26/20148.718.728.618.703,238
11/25/20148.608.738.518.673,142
11/24/20148.608.738.528.6311,432
11/21/20148.658.728.558.603,803
11/20/20148.708.708.498.559,314
11/19/20148.668.758.388.699,283
11/18/20148.578.728.448.7111,967
11/17/20148.438.808.348.379,928
11/14/20148.428.678.358.6515,965
11/13/20148.348.428.188.418,234
11/12/20148.538.698.278.4213,894
11/11/20148.608.738.348.5210,428
11/10/20148.548.778.548.7014,285
11/7/20148.738.758.388.457,280
11/6/20148.588.888.308.4749,223
11/5/20148.808.928.648.7310,727
11/4/20148.749.118.638.7914,391
11/3/20149.129.168.909.0335,818
10/31/20149.029.128.799.127,995
10/30/20148.999.008.758.8916,408
10/29/20149.009.128.908.919,133
10/28/20148.699.188.699.178,020
10/27/20148.608.688.608.624,684
10/24/20148.868.868.708.7014,345
10/23/20148.939.078.738.7712,571
10/22/20148.908.908.668.8314,707
10/21/20148.758.908.758.8425,643
10/20/20148.999.438.758.7521,835
10/17/20149.009.068.808.9211,797
10/16/20148.748.948.748.844,096
10/15/20148.458.898.458.8912,726
10/14/20149.029.088.188.7512,084
10/13/20149.669.669.009.0013,760
10/10/20149.309.349.039.2519,202
10/9/20149.369.709.319.364,549
10/8/20149.509.509.229.4011,914
10/7/20149.809.809.149.2119,226
10/6/20149.409.469.259.336,937
10/3/20149.569.569.259.378,024
10/2/20149.159.269.019.2131,647
10/1/20149.529.569.069.1518,346
9/30/20149.509.859.419.504,659
9/29/20149.419.879.409.513,066
9/26/20149.539.619.469.468,731
9/25/20149.429.539.349.488,236
9/24/20149.479.509.359.429,122
9/23/20149.529.699.429.517,612
9/22/20149.689.719.409.4212,345
9/19/20149.789.789.689.6814,351
9/18/20149.769.769.689.694,884
9/17/20149.829.879.689.7513,101
9/16/20149.769.899.719.8310,341
9/15/201410.3210.359.639.8923,105
9/12/201410.3610.4510.2310.4317,444
9/11/201410.5410.6810.0210.4521,827
9/10/201411.1311.1510.1310.5472,335
9/9/201412.1012.2912.1012.194,312
9/8/201412.1912.1912.1012.186,520
9/5/201412.2212.2211.9012.1914,977
9/4/201412.3012.5012.2312.243,962
9/3/201412.5012.5012.2612.3310,514
9/2/201412.7612.7612.4012.458,795
8/29/201412.9012.9812.7312.7411,045
8/28/201412.9713.0012.8012.9711,085
8/27/201413.0913.1712.9012.9716,396
8/26/201412.9613.1512.8613.0915,824
8/25/201413.4813.5012.7612.8330,496
8/22/201413.2813.3013.1513.3010,727
8/21/201413.2413.4813.1113.3022,611
8/20/201413.2713.3713.0713.3720,302
8/19/201413.4013.4513.0613.2610,050
8/18/201412.7513.7212.6813.4031,844
8/15/201412.6112.7012.3612.608,821
8/14/201412.7212.7312.4512.686,174
8/13/201412.1012.7812.0112.7116,635
8/12/201411.7612.1011.5712.0918,173
8/11/201411.5711.7811.5611.7625,023
8/8/201411.3711.6011.3611.5315,550
8/7/201411.3511.5711.2911.3620,160
8/6/201411.2911.5911.0311.4622,084
8/5/201410.8311.5010.8311.3030,844
8/4/201411.1411.1410.8710.998,554
8/1/201410.8711.2710.7611.2711,889
7/31/201411.2111.3210.8311.0115,456
7/30/201411.3811.5711.3011.337,242
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center