MFI

MicroFinancial Incorporated Historical Stock Prices

$7.87
*  
0.08
1.01%
Get MFI Alerts
*Delayed - data as of Sep. 17, 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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.92  7.975  7.87  7.87 17,721
09/17/2014 7.92 7.975 7.87 7.87 17,721
09/16/2014 7.87 7.975 7.86 7.95 24,702
09/15/2014 7.89 7.96 7.82 7.87 7,571
09/12/2014 7.94 7.99 7.86 7.89 9,102
09/11/2014 7.9 7.93 7.86 7.9 13,464
09/10/2014 7.99 8 7.93 7.93 5,464
09/09/2014 7.93 8 7.88 7.95 11,228
09/08/2014 7.88 7.95 7.81 7.93 22,495
09/05/2014 7.95 8 7.9 7.99 13,335
09/04/2014 7.9799 7.9799 7.9 7.95 21,151
09/03/2014 7.89 8 7.89 7.95 15,375
09/02/2014 7.89 7.98 7.78 7.9 25,141
08/29/2014 7.94 7.98 7.85 7.93 17,064
08/28/2014 7.88 8 7.88 8 7,692
08/27/2014 8.15 8.15 7.86 7.99 32,265
08/26/2014 8.42 8.42 8.1766 8.25 20,400
08/25/2014 8.27 8.45 8.2105 8.4 55,177
08/22/2014 8.22 8.45 8.0101 8.21 25,087
08/21/2014 7.93 8.3 7.84 8.3 79,966
08/20/2014 7.69 7.97 7.69 7.87 52,845
08/19/2014 7.62 7.75 7.59 7.69 20,518
08/18/2014 7.78 7.78 7.6 7.68 16,115
08/15/2014 7.74 7.75 7.7 7.7 13,335
08/14/2014 7.74 7.74 7.7 7.73 12,475
08/13/2014 7.79 7.79 7.731 7.74 15,727
08/12/2014 7.8 7.8 7.67 7.75 32,515
08/11/2014 7.75 7.8 7.7 7.77 20,949
08/08/2014 7.55 7.7 7.55 7.7 41,415
08/07/2014 7.67 7.69 7.6399 7.65 14,968
08/06/2014 7.71 7.71 7.62 7.65 32,156
08/05/2014 7.7 7.74 7.66 7.7 43,290
08/04/2014 7.6999 7.7 7.6231 7.67 37,562
08/01/2014 7.7 7.72 7.58 7.61 28,444
07/31/2014 7.6 7.65 7.53 7.64 52,587
07/30/2014 7.7 7.7 7.5601 7.67 42,423
07/29/2014 7.58 7.74 7.52 7.65 43,868
07/28/2014 7.59 7.7699 7.4885 7.605 69,095
07/25/2014 7.69 7.69 7.54 7.63 40,854
07/24/2014 7.76 7.77 7.56 7.66 39,242
07/23/2014 7.55 7.76 7.54 7.76 78,349
07/22/2014 7.47 7.6 7.47 7.53 71,098
07/21/2014 7.46 7.6 7.42 7.48 106,085
07/18/2014 7.52 7.56 7.4 7.48 52,948
07/17/2014 7.75 7.75 7.52 7.53 18,602
07/16/2014 7.66 7.67 7.51 7.6 43,839
07/15/2014 7.64 7.74 7.62 7.68 9,289
07/14/2014 7.6601 7.7 7.6342 7.7 1,925
07/11/2014 7.75 7.75 7.65 7.68 14,159
07/10/2014 7.71 7.74 7.68 7.69 2,805
07/09/2014 7.63 7.7 7.62 7.64 4,679
07/08/2014 7.7 7.72 7.62 7.64 18,176
07/07/2014 7.77 7.78 7.71 7.74 7,294
07/03/2014 7.8 7.81 7.78 7.7999 9,910
07/02/2014 7.75 7.75 7.7 7.75 13,133
07/01/2014 7.83 7.83 7.76 7.78 10,102
06/30/2014 7.82 7.83 7.72 7.73 13,315
06/27/2014 7.66 7.82 7.62 7.82 8,970
06/26/2014 7.72 7.74 7.62 7.66 14,999
06/25/2014 7.66 7.7165 7.64 7.66 21,163
06/24/2014 7.83 7.83 7.74 7.74 6,077
06/23/2014 7.78 7.83 7.75 7.8 6,956
06/20/2014 7.81 7.83 7.74 7.83 8,126
06/19/2014 7.77 7.85 7.76 7.8 4,689
06/18/2014 7.75 7.88 7.75 7.84 6,068
06/17/2014 7.64 7.8 7.58 7.71 35,827
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?