MFI

Historical Stock Prices

$10.19
*  
unch
unch
Get MFI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MFI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 10.21 10.22 10.19 10.19 31,821
12/23/2014 10.27 10.27 10.16 10.19 109,528
12/22/2014 10.32 10.49 10.21 10.21 56,735
12/19/2014 10.21 10.25 10.21 10.25 98,197
12/18/2014 10.2 10.22 10.2 10.21 65,080
12/17/2014 10.2 10.25 10.2 10.2 30,119
12/16/2014 10.19 10.24 10.19 10.2 384,868
12/15/2014 9.65 10.38 9.02 10.19 764,401
12/12/2014 8.47 8.51 8.25 8.3 20,552
12/11/2014 8.42 8.55 8.42 8.46 18,802
12/10/2014 8.62 8.66 8.42 8.42 23,954
12/09/2014 8.5 8.68 8.5 8.66 5,796
12/08/2014 8.6 8.63 8.5 8.59 14,266
12/05/2014 8.63 8.64 8.53 8.595 3,498
12/04/2014 8.6 8.64 8.51 8.61 13,735
12/03/2014 8.6 8.65 8.43 8.6 15,102
12/02/2014 8.45 8.58 8.4101 8.58 33,599
12/01/2014 8.58 8.58 8.32 8.5 18,740
11/28/2014 8.55 8.689 8.45 8.62 3,011
11/26/2014 8.49 8.66 8.41 8.55 6,222
11/25/2014 8.54 8.54 8.479 8.5 16,375
11/24/2014 8.43 8.54 8.43 8.54 9,596
11/21/2014 8.378 8.5 8.34 8.41 10,929
11/20/2014 8.5 8.61 8.3 8.4 13,647
11/19/2014 8.48 8.56 8.42 8.5 16,897
11/18/2014 8.5 8.62 8.4 8.41 11,710
11/17/2014 8.55 8.56 8.41 8.42 26,501
11/14/2014 8.63 8.66 8.41 8.45 19,687
11/13/2014 8.65 8.69 8.6 8.68 4,402
11/12/2014 8.55 8.7 8.55 8.69 4,747
11/11/2014 8.5 8.665 8.4044 8.64 10,390
11/10/2014 8.45 8.5 8.4 8.4 10,328
11/07/2014 8.39 8.49 8.33 8.49 18,701
11/06/2014 8.34 8.41 8.34 8.4 12,125
11/05/2014 8.4 8.42 8.37 8.39 8,036
11/04/2014 8.27 8.4 8.27 8.38 12,094
11/03/2014 8.39 8.4 8.31 8.31 17,232
10/31/2014 8.45 8.458 8.35 8.39 34,331
10/30/2014 8.45 8.487 8.35 8.4 32,121
10/29/2014 8.45 8.56 8.36 8.56 12,202
10/28/2014 8.33 8.49 8.32 8.49 10,215
10/27/2014 8.3 8.389 8.22 8.29 20,112
10/24/2014 8.338 8.35 8.21 8.35 10,362
10/23/2014 8.41 8.5156 8.25 8.35 9,852
10/22/2014 8.43 8.47 8.21 8.35 20,740
10/21/2014 8.644 8.7 8.39 8.44 17,021
10/20/2014 8.36 8.6 8.36 8.59 14,996
10/17/2014 8.56 8.58 8.4 8.4 7,195
10/16/2014 8.33 8.58 8.33 8.57 14,573
10/15/2014 8.38 8.5 8.26 8.5 14,524
10/14/2014 8.45 8.5 8.27 8.5 6,774
10/13/2014 8.05 8.447 8.05 8.34 45,834
10/10/2014 8 8.09 7.99 8.04 5,017
10/09/2014 8 8.25 7.98 8.1 4,978
10/08/2014 8.03 8.09 7.92 8.01 14,568
10/07/2014 7.92 8.03 7.87 8.03 18,079
10/06/2014 8.07 8.1 7.86 8 6,479
10/03/2014 8.1 8.1 8.07 8.08 8,967
10/02/2014 7.9 8.1 7.88 8.09 10,183
10/01/2014 8.04 8.12 7.86 7.94 9,493
09/30/2014 8.19 8.29 8.03 8.06 10,023
09/29/2014 8.15 8.25 8.15 8.17 3,039
09/26/2014 8.23 8.28 8.21 8.23 6,421
09/25/2014 8.19 8.27 8.16 8.27 6,048
09/24/2014 8.15 8.25 8.081 8.25 7,355
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?