$9.12 +0.23 (%) MFRI Inc - NASDAQ

Oct. 31, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center