$5.95 -0.09 (%) MFRI Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
4/17/20156.276.275.865.958,585
4/16/20156.286.286.026.0411,371
4/15/20156.336.336.206.2111,345
4/14/20156.326.346.206.209,856
4/13/20156.236.266.166.224,497
4/10/20156.306.366.226.308,192
4/9/20156.336.356.266.3031,548
4/8/20156.356.356.126.3510,854
4/7/20156.296.386.296.364,448
4/6/20156.376.386.176.3113,915
4/2/20156.286.366.136.344,594
4/1/20156.306.306.066.225,295
3/31/20156.226.386.146.2514,126
3/30/20156.126.326.126.2612,997
3/27/20156.206.276.106.103,127
3/26/20156.076.366.056.258,116
3/25/20156.186.196.116.135,431
3/24/20156.126.146.016.1214,434
3/23/20156.046.186.046.1116,707
3/20/20156.226.226.066.1313,226
3/19/20156.026.115.956.116,275
3/18/20156.036.075.955.953,581
3/17/20156.006.096.006.064,396
3/16/20156.176.195.946.0513,006
3/13/20156.156.225.756.1212,961
3/12/20156.206.246.166.1715,739
3/11/20156.336.336.156.1512,850
3/10/20156.216.306.126.219,434
3/9/20156.426.426.226.395,149
3/6/20156.266.396.246.366,234
3/5/20156.356.396.266.392,306
3/4/20156.386.446.326.355,587
3/3/20156.496.496.336.376,730
3/2/20156.356.546.166.2915,592
2/27/20156.546.606.406.4516,807
2/26/20156.256.636.186.6334,316
2/25/20156.236.586.166.1817,820
2/24/20156.396.506.226.427,193
2/23/20156.576.706.416.5411,705
2/20/20157.047.046.656.7511,177
2/19/20156.877.106.826.8334,360
2/18/20156.526.886.406.7016,304
2/17/20156.767.006.296.469,945
2/13/20156.466.996.376.7911,058
2/12/20156.306.476.286.435,806
2/11/20156.126.446.006.1914,227
2/10/20156.706.705.906.0131,697
2/9/20156.596.606.516.5713,393
2/6/20155.946.695.946.5329,259
2/5/20155.826.005.655.7418,715
2/4/20155.605.855.555.6021,092
2/3/20155.845.845.625.6215,332
2/2/20155.715.825.565.615,374
1/30/20155.655.865.555.58208,519
1/29/20155.995.995.615.787,370
1/28/20155.895.975.825.825,205
1/27/20155.765.845.645.8013,332
1/26/20155.776.635.775.779,552
1/23/20156.236.435.775.8620,009
1/22/20156.506.506.086.1111,001
1/21/20156.156.256.016.2416,319
1/20/20156.026.216.026.176,415
1/16/20156.056.086.006.002,722
1/15/20156.086.086.006.058,676
1/14/20156.036.156.006.035,050
1/13/20156.626.625.996.1524,350
1/12/20156.596.636.516.564,289
1/9/20156.536.666.506.568,115
1/8/20156.606.716.516.559,538
1/7/20156.896.896.506.5013,871
1/6/20156.706.806.516.5816,122
1/5/20157.017.086.606.6019,749
1/2/20157.007.206.766.954,692
12/31/20147.007.066.667.0114,833
12/30/20146.777.146.767.008,105
12/29/20146.916.916.526.7515,098
12/26/20147.307.306.626.859,120
12/24/20146.997.306.856.955,544
12/23/20146.106.816.056.7317,539
12/22/20146.226.225.796.0320,291
12/19/20145.956.285.916.0914,971
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center