$9.73 +0.04 (%) MFRI Inc - NASDAQ

Sep. 19, 2014 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
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
6/11/201411.3911.8611.3911.8622,064
6/10/201411.1211.5810.8611.45139,066
6/9/201410.4910.7810.4910.7021,523
6/6/201410.4710.6510.4710.614,165
6/5/201410.2010.4710.1910.4713,714
6/4/201410.3310.5010.1310.4012,452
6/3/201410.1010.3910.1010.2818,492
6/2/201410.2710.4810.0510.2532,457
5/30/201410.1010.2810.0210.055,754
5/29/201410.0210.249.9410.0539,148
5/28/20149.8910.409.869.9023,901
5/27/20149.7910.489.799.8224,250
5/23/20149.549.909.229.7426,297
5/22/20149.649.769.519.6221,097
5/21/20149.739.909.469.6814,022
5/20/20149.799.879.559.709,402
5/19/20149.9010.009.789.7819,618
5/16/20149.619.939.619.8010,240
5/15/201410.0210.029.509.8129,761
5/14/201410.0410.169.699.9641,603
5/13/201410.0810.289.8010.0937,399
5/12/201410.3010.3210.0410.1822,492
5/9/201410.1610.6410.0810.3718,814
5/8/201410.6910.7310.0210.2517,563
5/7/201410.6910.8210.5910.677,621
5/6/201410.7111.0710.6110.7116,204
5/5/201410.6310.8910.6310.8412,487
5/2/201411.0311.8411.0011.1349,575
5/1/201411.0211.1510.8110.8821,159
4/30/201410.7411.2110.6110.8924,839
4/29/201410.0010.8010.0010.7326,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center