Historical Stock Prices

MFINL 
$18.1
*  
0.3499
1.97%
Get MFINL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MFINL 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 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 17.99 18.1599 17.71 18.1 5,550
12/01/2016 17.26 17.99 17.2181 17.7501 7,150
11/30/2016 17.13 17.3199 17.05 17.3199 5,219
11/29/2016 16.82 17.22 16.78 16.99 8,980
11/28/2016 17 17 17 17 375
11/25/2016 17.01 17.28 17.01 17.16 6,215
11/23/2016 16.9 17.85 16.9 17 10,968
11/22/2016 15.92 17.2899 15.92 16.92 16,437
11/21/2016 14.51 15.89 14.05 15.55 13,915
11/18/2016 17.14 17.99 13.2 14.74 68,258
11/17/2016 21.29 21.29 18.4 18.4921 42,643
11/16/2016 20.92 22.189 20.801 22.0999 14,024
11/15/2016 22.8168 22.8168 20.3 21.5 31,945
11/14/2016 22.75 22.75 22.72 22.72 560
11/11/2016 22.43 22.5034 21.76 22.13 11,589
11/10/2016 22.82 22.82 22.82 22.82 447
11/09/2016 22.8 22.8 22.37 22.37 2,363
11/08/2016 22.33 22.8799 22.3 22.8799 2,567
11/07/2016 22 22.7299 22 22.3 26,892
11/04/2016 22.1 22.15 21.9399 21.9399 10,087
11/03/2016 22.33 22.33 22.1775 22.19 4,150
11/02/2016 22.45 22.49 22.4199 22.4199 3,924
11/01/2016 22.85 22.8501 22.49 22.5 9,068
10/31/2016 23.38 23.41 22.85 22.9899 8,585
10/28/2016 24.37 24.37 22.38 23.91 9,046
10/27/2016 24.1 24.7 24.1 24.32 5,641
10/26/2016 24.28 24.722 24.09 24.636 7,245
10/25/2016 24.66 24.812 24.024 24.024 4,000
10/24/2016 24.678 24.806 24.67 24.7725 4,500
10/21/2016 24.621 24.74 24.62 24.66 2,095
10/20/2016 24.78 24.78 24.75 24.767 1,705
10/19/2016 24.9 24.9249 24.7899 24.7999 9,506
10/18/2016 24.9 24.972 24.8 24.886 4,495
10/17/2016 25 25 25 25 540
10/14/2016 24.9924 25.03 24.99 24.9999 7,509
10/13/2016 25.001 25.0986 25 25 9,532
10/12/2016 25 25.1 24.99 25.0318 5,775
10/11/2016 25.0851 25.23 24.99 25.1 6,074
10/10/2016 25.04 25.0401 25.04 25.0401 500
10/07/2016 25.03 25.03 25.03 25.03 600
10/06/2016 25.39 25.39 25.01 25.01 2,420
10/05/2016 25.1551 25.3099 25.09 25.3099 4,216
10/04/2016 25.15 25.1762 25.15 25.17 2,300
10/03/2016 25.1208 25.1598 25.1001 25.13 2,400
09/30/2016 25.04 25.1 24.95 25.1 3,155
09/29/2016 24.99 24.99 24.7474 24.8842 2,239
09/28/2016 25.23 25.23 24.84 25.12 7,644
09/27/2016 25.07 25.12 24.9479 25.12 17,710
09/26/2016 25.385 25.39 25 25 6,877
09/23/2016 25.3399 25.34 25.1964 25.29 4,773
09/22/2016 25.32 25.33 25.29 25.29 4,100
09/21/2016 25.22 25.29 25.2194 25.29 1,084
09/20/2016 25.17 25.25 25.07 25.24 7,928
09/19/2016 25.34 25.4 25.1501 25.1501 4,898
09/16/2016 25.37 25.37 25.054 25.054 3,095
09/15/2016 25.21 25.24 25.21 25.24 632
09/14/2016 24.9 24.9 24.9 24.9 725
09/13/2016 24.96 24.96 24.95 24.95 1,000
09/12/2016 25 25 24.9601 24.9601 1,928
09/09/2016 25.08 25.0999 24.97 25.0546 6,349
09/08/2016 25.15 25.15 25.1 25.1 1,209
09/07/2016 25.1 25.1 25.075 25.1 6,747
09/06/2016 25.4 25.4 25 25.0372 6,166
09/02/2016 25.1026 25.1026 25.1026 25.1026 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?