MFI

MicroFinancial Incorporated Historical Stock Prices

$7.67
*  
0.02
0.26%
Get MFI Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading MFI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MFI After Hours
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.70  7.70  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
06/16/2014 7.7 7.7 7.59 7.7 12,558
06/13/2014 7.66 7.73 7.66 7.69 5,913
06/12/2014 7.64 7.76 7.61 7.68 7,756
06/11/2014 7.7375 7.7375 7.65 7.72 10,490
06/10/2014 7.6 7.79 7.5575 7.68 31,144
06/09/2014 7.56 7.73 7.51 7.596 81,525
06/06/2014 7.7101 7.794 7.64 7.64 5,238
06/05/2014 7.68 7.73 7.61 7.6975 22,345
06/04/2014 7.73 7.75 7.61 7.75 10,117
06/03/2014 7.79 7.8 7.65 7.72 3,877
06/02/2014 7.79 7.79 7.71 7.71 2,676
05/30/2014 7.74 7.82 7.729 7.79 10,431
05/29/2014 7.8 7.8 7.7 7.7331 2,614
05/28/2014 7.79 7.81 7.71 7.79 10,751
05/27/2014 7.87 7.979 7.72 7.783 15,647
05/23/2014 7.939 7.939 7.88 7.88 655
05/22/2014 7.6901 8.0399 7.6901 7.94 7,665
05/21/2014 7.77 8.15 7.69 8.06 61,444
05/20/2014 7.71 7.77 7.706 7.77 2,347
05/19/2014 7.83 7.83 7.691 7.79 5,759
05/16/2014 7.702 7.833 7.68 7.82 9,001
05/15/2014 7.91 7.97 7.7 7.75 19,726
05/14/2014 7.73 7.91 7.73 7.76 807
05/13/2014 7.85 7.85 7.79 7.84 3,901
05/12/2014 7.73 7.85 7.73 7.85 4,740
05/09/2014 7.76 7.97 7.7092 7.73 6,350
05/08/2014 7.69 7.9 7.69 7.81 7,014
05/07/2014 7.88 7.9 7.8 7.88 9,004
05/06/2014 7.85 7.94 7.78 7.93 7,006
05/05/2014 7.82 7.94 7.68 7.9 6,939
05/02/2014 7.76 7.82 7.63 7.74 12,297
05/01/2014 7.84 7.85 7.73 7.81 5,031
04/30/2014 7.9 7.95 7.87 7.87 11,597
04/29/2014 7.69 7.85 7.69 7.84 9,836
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?