$8.60 +0.24 (%) MFRI Inc - NASDAQ

Jan. 20, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRI historical data

Date Open High Low Close Volume
1/20/20178.508.708.498.603,122
1/19/20178.368.368.368.36245
1/18/20178.658.658.348.468,343
1/17/20178.508.658.458.6010,830
1/13/20178.558.558.408.403,128
1/12/20178.508.508.358.402,024
1/11/20178.608.608.558.604,282
1/10/20178.348.558.348.502,481
1/9/20178.358.508.358.458,755
1/6/20178.058.558.058.3510,862
1/5/20178.058.208.058.1511,220
1/4/20178.018.158.008.007,694
1/3/20178.208.208.008.057,659
12/30/20168.008.107.958.1019,248
12/29/20167.958.057.907.954,204
12/28/20168.108.107.807.953,908
12/27/20167.758.207.758.203,334
12/23/20167.807.857.717.859,814
12/22/20167.707.907.707.853,249
12/21/20167.767.807.607.807,124
12/20/20167.707.757.657.704,566
12/19/20167.657.657.657.651,127
12/16/20167.757.867.657.652,452
12/15/20168.008.007.807.801,844
12/14/20167.607.907.607.901,802
12/13/20168.058.057.457.7038,807
12/12/20168.208.358.208.304,468
12/9/20168.358.358.208.2011,503
12/8/20168.358.358.208.206,853
12/7/20168.308.358.308.352,196
12/6/20168.308.358.208.204,792
12/5/20168.408.408.208.301,618
12/2/20168.208.258.208.2114,412
12/1/20168.348.348.208.252,262
11/30/20168.308.348.258.251,916
11/29/20168.308.388.308.3011,209
11/28/20168.498.508.308.306,946
11/25/20168.258.358.258.35528
11/23/20168.458.508.358.504,038
11/22/20168.658.698.358.403,485
11/21/20168.908.908.558.5511,739
11/18/20168.658.758.488.7529,272
11/17/20168.508.658.508.559,067
11/16/20168.308.508.308.454,752
11/15/20168.308.508.218.5025,581
11/14/20168.408.468.308.3510,158
11/11/20168.558.908.358.4516,335
11/10/20168.058.508.058.3036,847
11/9/20168.108.128.008.002,044
11/8/20166.358.156.358.048,345
11/7/20168.008.007.907.952,909
11/4/20167.908.107.707.904,841
11/3/20167.928.057.927.931,632
11/2/20167.957.997.907.903,561
11/1/20168.008.107.907.905,853
10/31/20168.008.058.008.0012,181
10/28/20168.058.097.958.0512,261
10/27/20168.108.158.008.0520,867
10/26/20168.018.158.008.1515,458
10/25/20168.108.108.108.101,085
10/24/20168.138.158.108.106,089
10/21/20168.158.158.008.1020,583
10/20/20168.208.207.818.0036,434
10/19/20168.358.357.907.9033,106
10/18/20168.258.257.907.908,201
10/17/20167.958.357.958.0037,898
10/14/20167.788.107.787.9128,584
10/13/20167.737.787.697.69778
10/12/20167.787.787.217.777,452
10/11/20167.617.677.607.643,476
10/10/20167.787.797.737.798,658
10/7/20167.797.797.707.72949
10/6/20167.577.577.327.553,645
10/5/20167.637.667.637.66314
10/4/20167.677.737.597.62964
10/3/20167.697.697.597.59639
9/30/20167.657.667.527.661,468
9/29/20167.517.707.147.702,899
9/28/20167.587.807.557.611,065
9/27/20167.617.617.617.61180
9/26/20167.607.847.607.611,433
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center