$5.32 -0.11 (%) MFRI Inc - NASDAQ

Sep. 1, 2015 | 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
8/31/20155.425.535.375.434,476
8/28/20155.195.425.185.408,268
8/27/20155.155.205.155.183,972
8/26/20154.985.044.854.9014,662
8/25/20155.275.294.804.8015,014
8/24/20154.965.094.785.0316,895
8/21/20155.295.295.105.1413,511
8/20/20155.285.385.265.344,367
8/19/20155.395.415.295.354,865
8/18/20155.505.595.355.4013,279
8/17/20155.455.685.455.5218,441
8/14/20155.445.635.435.516,543
8/13/20155.445.455.375.373,172
8/12/20155.375.575.295.4315,894
8/11/20155.615.615.445.524,198
8/10/20155.555.745.485.594,760
8/7/20155.505.625.505.5410,639
8/6/20155.575.745.575.584,022
8/5/20155.585.725.585.676,364
8/4/20155.715.765.465.539,236
8/3/20155.595.855.475.6817,099
7/31/20155.775.775.515.6110,441
7/30/20155.555.755.505.6513,990
7/29/20155.755.865.475.5844,607
7/28/20155.875.955.815.815,663
7/27/20155.856.015.855.8910,367
7/24/20155.986.055.945.9510,863
7/23/20155.996.115.955.9610,602
7/22/20155.975.985.875.893,074
7/21/20156.016.015.815.9112,456
7/20/20155.996.095.996.015,022
7/17/20155.706.005.646.0012,439
7/16/20155.575.895.565.8014,754
7/15/20155.815.815.715.8015,542
7/14/20155.805.895.795.827,664
7/13/20155.705.865.615.855,819
7/10/20155.565.655.565.635,692
7/9/20155.695.695.565.565,408
7/8/20155.645.805.575.5910,670
7/7/20155.815.855.615.6511,284
7/6/20155.785.825.575.7414,668
7/2/20155.825.935.825.862,051
7/1/20156.006.005.825.866,972
6/30/20156.326.325.806.0524,959
6/29/20156.086.166.006.008,133
6/26/20156.036.246.016.2012,016
6/25/20156.056.206.056.119,474
6/24/20156.116.276.106.106,673
6/23/20156.266.416.136.1611,941
6/22/20156.446.446.246.263,000
6/19/20156.386.406.316.328,448
6/18/20156.446.456.366.3816,026
6/17/20156.446.456.366.3722,116
6/16/20156.286.456.286.3323,222
6/15/20156.406.456.326.4028,660
6/12/20156.406.646.106.3779,227
6/11/20156.126.156.006.062,088
6/10/20156.176.176.126.121,910
6/9/20156.206.206.106.191,572
6/8/20156.276.286.156.285,400
6/5/20156.246.246.106.2110,829
6/4/20156.056.246.056.236,986
6/3/20156.286.286.176.171,879
6/2/20156.156.236.146.1610,831
6/1/20156.326.326.136.138,892
5/29/20156.236.316.156.314,331
5/28/20156.216.216.126.151,210
5/27/20156.126.276.126.226,759
5/26/20156.236.386.126.154,189
5/22/20156.206.376.106.1612,333
5/21/20156.216.256.056.169,079
5/20/20156.206.366.136.263,606
5/19/20156.266.316.136.2520,565
5/18/20156.436.485.766.3920,450
5/15/20156.346.556.346.379,857
5/14/20156.536.536.276.2715,743
5/13/20156.456.556.366.4014,940
5/12/20156.386.556.376.3916,551
5/11/20156.296.496.296.383,204
5/8/20156.186.496.106.2318,864
5/7/20156.226.226.016.059,649
5/6/20156.226.256.126.165,967
5/5/20156.196.236.186.188,861
5/4/20156.106.286.096.1717,962
5/1/20155.846.145.846.0127,792
4/30/20155.555.935.555.9340,894
4/29/20155.945.975.515.6065,308
4/28/20155.655.995.555.8655,720
4/27/20155.695.905.655.6529,420
4/24/20155.865.875.725.7515,637
4/23/20156.006.055.755.7523,301
4/22/20156.056.145.815.81112,314
4/21/20156.156.185.895.9894,998
4/20/20156.026.195.866.0015,543
4/17/20156.276.275.865.958,585
4/16/20156.286.286.026.0411,371
4/15/20156.336.336.206.2111,345
4/14/20156.326.346.206.209,856
4/13/20156.236.266.166.224,497
4/10/20156.306.366.226.308,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!