MFRI

MFRI, Inc. Historical Stock Prices

$6.44
*  
0.15
2.38%
Get MFRI Alerts
*Delayed - data as of Mar. 3, 2015 11:56 ET  -  Find a broker to begin trading MFRI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MFRI Real Time
 
 
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-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:56  6.48  6.49  6.36  6.44 4,260
03/02/2015 6.35 6.54 6.16 6.29 15,592
02/27/2015 6.54 6.6 6.4001 6.45 16,807
02/26/2015 6.2471 6.63 6.1812 6.63 34,316
02/25/2015 6.23 6.5799 6.16 6.175 17,820
02/24/2015 6.39 6.5 6.219 6.42 7,193
02/23/2015 6.57 6.7024 6.41 6.54 11,705
02/20/2015 7.04 7.04 6.65 6.75 11,177
02/19/2015 6.87 7.1 6.82 6.83 34,360
02/18/2015 6.52 6.88 6.4 6.7 16,304
02/17/2015 6.76 7 6.29 6.46 9,945
02/13/2015 6.46 6.99 6.3698 6.79 11,058
02/12/2015 6.3 6.47 6.2755 6.43 5,806
02/11/2015 6.12 6.44 6 6.19 14,227
02/10/2015 6.7 6.7 5.9 6.01 31,697
02/09/2015 6.589 6.6 6.51 6.565 13,393
02/06/2015 5.94 6.69 5.94 6.53 29,259
02/05/2015 5.82 6 5.65 5.74 18,715
02/04/2015 5.6 5.85 5.55 5.6 21,092
02/03/2015 5.84 5.84 5.62 5.62 15,332
02/02/2015 5.71 5.82 5.56 5.61 5,374
01/30/2015 5.65 5.86 5.55 5.58 208,519
01/29/2015 5.9899 5.9899 5.61 5.78 7,370
01/28/2015 5.89 5.97 5.82 5.82 5,205
01/27/2015 5.76 5.84 5.64 5.8 13,332
01/26/2015 5.77 6.63 5.77 5.77 9,552
01/23/2015 6.23 6.43 5.77 5.86 20,009
01/22/2015 6.504 6.504 6.08 6.11 11,001
01/21/2015 6.15 6.25 6.01 6.24 16,319
01/20/2015 6.02 6.2099 6.02 6.17 6,415
01/16/2015 6.05 6.08 6 6 2,722
01/15/2015 6.08 6.08 6 6.05 8,676
01/14/2015 6.03 6.15 6 6.03 5,050
01/13/2015 6.62 6.62 5.99 6.15 24,280
01/12/2015 6.59 6.63 6.51 6.56 4,289
01/09/2015 6.53 6.66 6.5 6.56 8,115
01/08/2015 6.6 6.71 6.5101 6.55 9,538
01/07/2015 6.89 6.89 6.5 6.5 13,871
01/06/2015 6.7 6.8 6.51 6.58 16,122
01/05/2015 7.01 7.08 6.6 6.6 19,749
01/02/2015 7 7.2 6.76 6.95 4,692
12/31/2014 7 7.0599 6.6644 7.01 14,833
12/30/2014 6.77 7.14 6.76 7 8,105
12/29/2014 6.91 6.91 6.5201 6.75 15,098
12/26/2014 7.3 7.3 6.62 6.85 9,120
12/24/2014 6.99 7.3 6.85 6.95 5,544
12/23/2014 6.1 6.81 6.05 6.73 17,539
12/22/2014 6.22 6.22 5.79 6.03 20,291
12/19/2014 5.95 6.28 5.9101 6.09 14,971
12/18/2014 5.66 6.13 5.66 5.95 27,928
12/17/2014 5.92 6.0782 5.46 5.46 40,355
12/16/2014 6.15 6.15 5.66 5.96 48,513
12/15/2014 6.34 6.34 6.02 6.15 27,459
12/12/2014 6.75 6.75 6.15 6.34 36,691
12/11/2014 6.94 7.135 6.43 6.55 37,721
12/10/2014 7.17 7.33 6.81 6.86 18,357
12/09/2014 7.56 7.9 7.04 7.2 37,883
12/08/2014 7.63 8.11 7.63 7.77 14,974
12/05/2014 7.8499 7.8499 7.4101 7.68 22,112
12/04/2014 7.917 8.1 7.63 7.85 31,177
12/03/2014 8.43 8.43 7.57 7.92 10,984
12/02/2014 8.37 8.38 7.34 7.96 25,923
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?