$7.69 +0.09 (%) MFRI Inc - NASDAQ

Sep. 23, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
9/23/20167.697.697.687.69423
9/22/20167.717.747.607.602,310
9/21/20167.637.757.637.694,484
9/20/20167.707.717.637.632,210
9/19/20167.637.757.507.755,016
9/16/20167.827.847.577.6016,068
9/15/20167.887.887.507.746,643
9/14/20167.657.897.657.74909
9/13/20167.897.907.587.6711,516
9/12/20167.637.877.637.805,313
9/9/20167.807.807.667.746,421
9/8/20167.727.877.727.773,949
9/7/20167.767.797.697.693,789
9/6/20167.627.807.547.734,168
9/2/20167.677.677.387.498,595
9/1/20167.517.737.507.501,811
8/31/20167.857.857.527.591,978
8/30/20167.907.907.537.751,461
8/29/20167.597.597.587.58625
8/26/20167.407.597.407.545,485
8/25/20167.507.507.427.424,298
8/24/20167.527.527.397.445,445
8/23/20167.537.617.457.454,009
8/22/20167.637.637.327.504,459
8/19/20167.657.957.657.702,964
8/18/20167.707.897.507.639,992
8/17/20167.957.957.817.892,505
8/16/20168.028.027.767.76768
8/15/20167.887.917.507.696,984
8/12/20168.048.048.048.040
8/11/20168.078.108.048.04743
8/10/20168.008.057.807.8615,050
8/9/20168.098.147.967.987,756
8/8/20167.718.097.618.0526,610
8/5/20167.597.757.577.751,273
8/4/20167.687.777.687.76310
8/3/20167.697.797.607.796,992
8/2/20167.677.797.617.61992
8/1/20167.507.857.507.754,542
7/29/20167.657.657.657.65538
7/28/20167.407.647.407.5312,037
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center