MFRI

MFRI, Inc. Historical Stock Prices

$11.56
*  
0.17
1.49%
Get MFRI Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading MFRI now
Exchange: NASDAQ
Industry: Capital Goods
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.31  11.94  11.231  11.56 25,634
07/09/2014 11.31 11.94 11.231 11.56 25,634
07/08/2014 11.36 11.45 11.2 11.39 52,405
07/07/2014 11.36 11.44 11.36 11.4 5,982
07/03/2014 11.46 11.46 11.3291 11.44 12,686
07/02/2014 11.208 11.44 11.17 11.44 26,473
07/01/2014 11.36 11.64 11.27 11.36 20,399
06/30/2014 11.59 11.79 11.31 11.41 20,738
06/27/2014 12.16 12.38 11.56 11.56 13,523
06/26/2014 11.91 12.25 11.8 12.25 16,521
06/25/2014 11.5 12.27 11.47 12.07 30,442
06/24/2014 11.751 11.99 11.47 11.75 21,531
06/23/2014 12.04 12.42 11.75 11.98 29,404
06/20/2014 12.43 12.57 12 12.02 13,068
06/19/2014 12.68 12.7 12.38 12.38 13,105
06/18/2014 12.48 12.9 12.32 12.57 9,810
06/17/2014 12.49 12.59 12.25 12.41 14,043
06/16/2014 12.23 12.55 12.1 12.49 28,947
06/13/2014 11.64 12.4 11.64 12.14 48,474
06/12/2014 11.74 12.01 11.57 11.73 15,410
06/11/2014 11.39 11.86 11.39 11.86 22,064
06/10/2014 11.12 11.58 10.86 11.45 139,066
06/09/2014 10.49 10.7799 10.49 10.7 21,523
06/06/2014 10.47 10.65 10.47 10.61 4,165
06/05/2014 10.2 10.47 10.19 10.47 13,714
06/04/2014 10.33 10.5 10.13 10.4 12,452
06/03/2014 10.1 10.39 10.1 10.28 18,492
06/02/2014 10.27 10.48 10.05 10.25 32,457
05/30/2014 10.1 10.2797 10.02 10.05 5,754
05/29/2014 10.02 10.24 9.9399 10.05 39,148
05/28/2014 9.89 10.4 9.86 9.9 23,901
05/27/2014 9.79 10.48 9.79 9.82 24,250
05/23/2014 9.54 9.9 9.22 9.74 26,297
05/22/2014 9.64 9.76 9.51 9.62 21,097
05/21/2014 9.73 9.8999 9.46 9.68 14,022
05/20/2014 9.79 9.87 9.551 9.7 9,402
05/19/2014 9.899 10 9.78 9.78 19,618
05/16/2014 9.61 9.93 9.61 9.8 10,240
05/15/2014 10.0223 10.0223 9.5 9.81 29,761
05/14/2014 10.04 10.16 9.69 9.96 41,603
05/13/2014 10.08 10.28 9.8 10.09 37,399
05/12/2014 10.3 10.32 10.04 10.18 22,492
05/09/2014 10.16 10.64 10.08 10.37 18,814
05/08/2014 10.69 10.734 10.02 10.25 17,563
05/07/2014 10.69 10.82 10.59 10.67 7,621
05/06/2014 10.71 11.07 10.612 10.71 16,204
05/05/2014 10.63 10.89 10.63 10.84 12,487
05/02/2014 11.03 11.84 11 11.13 49,575
05/01/2014 11.02 11.15 10.81 10.88 21,159
04/30/2014 10.74 11.21 10.611 10.89 24,839
04/29/2014 10.0001 10.8 10.0001 10.73 26,281
04/28/2014 10.71 11.17 10.53 10.73 52,925
04/25/2014 10.9 11.47 10.61 10.77 39,245
04/24/2014 10.25 11.25 10.121 10.92 74,185
04/23/2014 9.8 10.35 9.62 10.19 59,927
04/22/2014 9.33 9.79 9.33 9.76 73,266
04/21/2014 9.24 9.47 9.16 9.35 107,766
04/17/2014 9.44 9.46 9.11 9.19 55,870
04/16/2014 9.82 10 9.14 9.37 120,580
04/15/2014 11.82 12 9.57 9.79 181,705
04/14/2014 12.41 12.65 12.13 12.13 32,697
04/11/2014 12.53 12.539 12.18 12.29 13,117
04/10/2014 13.13 13.13 12.28 12.53 23,937
04/09/2014 12.61 13.1225 12.44 12.92 34,607
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?