MFRI Inc $10.92

up +0.73


24/4/2014 05:20 PM  |  NASDAQ : MFRI  
Industries : Industrial / Pollution & Treatment Controls
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
4/23/20149.8010.359.6210.1959,927
4/22/20149.339.799.339.7673,266
4/21/20149.249.479.169.35107,766
4/17/20149.449.469.119.1955,870
4/16/20149.8210.009.149.37120,580
4/15/201411.8212.009.579.79181,705
4/14/201412.4112.6512.1312.1332,697
4/11/201412.5312.5412.1812.2913,117
4/10/201413.1313.1312.2812.5323,937
4/9/201412.6113.1212.4412.9234,607
4/8/201412.3512.9912.2512.5835,781
4/7/201413.4113.4112.2112.4149,968
4/4/201413.6514.0313.0713.5321,178
4/3/201413.9113.9913.6213.6918,697
4/2/201413.8314.0913.7713.8212,762
4/1/201413.7313.8913.3913.8327,920
3/31/201414.0314.2913.4313.6126,915
3/28/201413.9414.1613.7214.0313,268
3/27/201414.7414.7713.8214.0234,288
3/26/201415.7415.8614.6314.8440,524
3/25/201416.0316.1215.4215.5631,746
3/24/201415.7816.0415.4315.9018,633
3/21/201416.2016.4015.8615.8622,892
3/20/201416.5916.8916.1916.1910,176
3/19/201416.9817.4416.6116.6661,854
3/18/201416.1516.8316.0216.8044,398
3/17/201416.0016.2415.9716.0611,170
3/14/201415.8016.1715.5016.0119,940
3/13/201415.7215.9615.5815.8130,921
3/12/201415.5015.6915.5015.6115,640
3/11/201415.5315.7415.4815.6323,032
3/10/201415.0815.5215.0515.519,904
3/7/201415.6615.6615.0015.4714,704
3/6/201415.3615.7015.3615.6928,575
3/5/201415.2315.2515.0015.2421,317
3/4/201415.6115.7115.0715.1016,496
3/3/201415.2515.6514.6915.6532,863
2/28/201415.4215.5015.3115.5013,965
2/27/201415.2315.5615.2015.3718,389
2/26/201415.0615.2015.0015.2016,784
2/25/201414.9015.2014.9015.0827,243
2/24/201414.7615.1214.7614.8721,993
2/21/201414.8315.1614.5115.0815,131
2/20/201414.4814.7414.1614.7222,914
2/19/201414.6414.6414.3314.5710,234
2/18/201415.7015.7914.2114.5745,056
2/14/201415.4915.9115.4815.796,979
2/13/201415.6316.0015.5015.6614,398
2/12/201415.4416.3115.2515.6853,878
2/11/201414.7615.8614.4515.4262,928
2/10/201414.1314.7814.0814.5120,967
2/7/201413.9914.4113.9514.136,497
2/6/201413.8714.4113.6414.0123,233
2/5/201413.8013.8413.1413.6031,554
2/4/201414.0214.1513.8013.8414,741
2/3/201414.5214.7213.9914.0320,562
1/31/201413.5914.9112.5014.5227,136
1/30/201414.4014.7613.9614.3123,055
1/29/201414.2514.3813.7514.3824,153
1/28/201413.7114.3913.7114.2522,472
1/27/201414.4914.6613.7213.7760,627
1/24/201415.5715.8814.5014.6040,202
1/23/201416.0216.0215.5515.6727,491
1/22/201416.0716.6915.8916.1140,718
1/21/201415.3516.2014.9416.0254,063
1/17/201415.5815.5815.0315.2434,194
1/16/201415.2915.7315.2915.5932,842
1/15/201415.5115.7214.9115.2762,454
1/14/201416.1516.2915.0115.5088,254
1/13/201416.0516.7815.6015.91106,521
1/10/201416.3016.5015.5916.4595,416
1/9/201415.0016.4414.6716.20138,505
1/8/201414.9815.6014.3614.74113,208
1/7/201414.1314.8013.8714.5692,162
1/6/201414.2914.3513.8913.9379,791
1/3/201414.4714.7113.8414.2566,917
1/2/201415.0015.2214.3114.52166,293
12/31/201314.0014.4813.6614.35104,605
12/30/201314.0214.0712.5114.0288,450
12/27/201314.0914.3213.6613.9536,886
12/26/201313.2814.2813.1214.00120,368
12/24/201313.4013.4013.2913.292,326
12/23/201313.7213.7213.2513.4929,312
12/20/201313.5213.6313.2313.5418,938
12/19/201314.1214.1213.4713.6018,821
12/18/201314.2514.3613.8113.9231,394
12/17/201314.2314.2914.1714.1819,779
12/16/201314.4714.4914.1714.2867,887
12/13/201314.5014.5014.1714.1736,971
12/12/201314.4514.6014.0314.6037,679
12/11/201314.7314.7514.3914.4812,958
12/10/201314.6514.8114.2714.71157,509
12/9/201313.7215.1413.6014.53152,217
12/6/201313.0013.1012.7712.9421,392
12/5/201313.0213.1312.9013.1312,418
12/4/201312.7613.0412.7612.9812,408
12/3/201312.7613.0012.7612.8123,353
12/2/201313.0213.0712.7712.7721,172
11/29/201313.2513.3612.8212.9815,753
11/27/201313.3313.4913.1013.3133,595
Trading Center