MFRI

MFRI, Inc. Historical Stock Prices

$6.27
*  
0.12
1.95%
Get MFRI Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

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.
16:00  6.21  6.27  6.118  6.27 6,559
05/27/2015 6.12 6.27 6.118 6.22 6,759
05/26/2015 6.23 6.38 6.12 6.15 4,189
05/22/2015 6.2 6.37 6.1 6.16 12,333
05/21/2015 6.21 6.25 6.05 6.162 9,079
05/20/2015 6.2 6.36 6.13 6.26 3,606
05/19/2015 6.26 6.31 6.13 6.25 20,565
05/18/2015 6.43 6.48 5.76 6.39 20,450
05/15/2015 6.34 6.55 6.34 6.37 9,857
05/14/2015 6.53 6.53 6.27 6.27 15,743
05/13/2015 6.45 6.55 6.3625 6.4 14,940
05/12/2015 6.38 6.55 6.37 6.39 16,461
05/11/2015 6.29 6.49 6.2895 6.38 3,204
05/08/2015 6.18 6.49 6.1 6.225 18,864
05/07/2015 6.219 6.22 6.01 6.05 9,649
05/06/2015 6.22 6.25 6.1201 6.155 5,967
05/05/2015 6.188 6.23 6.18 6.18 8,861
05/04/2015 6.1 6.28 6.09 6.17 17,962
05/01/2015 5.84 6.14 5.84 6.01 27,792
04/30/2015 5.55 5.93 5.55 5.93 40,894
04/29/2015 5.94 5.97 5.51 5.6 65,308
04/28/2015 5.65 5.99 5.55 5.86 55,720
04/27/2015 5.69 5.9 5.65 5.65 29,420
04/24/2015 5.86 5.87 5.72 5.7499 15,637
04/23/2015 6 6.05 5.75 5.75 23,301
04/22/2015 6.05 6.14 5.81 5.81 112,219
04/21/2015 6.151 6.1776 5.89 5.98 94,998
04/20/2015 6.019 6.19 5.86 6 15,463
04/17/2015 6.27 6.27 5.86 5.95 8,585
04/16/2015 6.2775 6.2775 6.024 6.04 11,371
04/15/2015 6.3299 6.3299 6.2 6.21 11,345
04/14/2015 6.319 6.3399 6.2 6.2 9,856
04/13/2015 6.23 6.255 6.1614 6.22 4,497
04/10/2015 6.3 6.36 6.22 6.3 8,192
04/09/2015 6.33 6.35 6.26 6.3 31,548
04/08/2015 6.35 6.35 6.12 6.3499 10,854
04/07/2015 6.2901 6.38 6.2901 6.36 4,448
04/06/2015 6.37 6.38 6.165 6.31 13,915
04/02/2015 6.28 6.36 6.13 6.34 4,594
04/01/2015 6.3 6.301 6.06 6.22 5,295
03/31/2015 6.22 6.38 6.14 6.25 14,126
03/30/2015 6.12 6.32 6.12 6.26 12,997
03/27/2015 6.2 6.27 6.1024 6.1024 3,127
03/26/2015 6.0732 6.3625 6.05 6.25 8,116
03/25/2015 6.18 6.19 6.11 6.13 5,431
03/24/2015 6.12 6.14 6.01 6.12 14,434
03/23/2015 6.04 6.18 6.04 6.11 16,707
03/20/2015 6.22 6.22 6.06 6.13 13,226
03/19/2015 6.02 6.11 5.95 6.11 6,275
03/18/2015 6.029 6.07 5.95 5.95 3,581
03/17/2015 6 6.09 6 6.06 4,396
03/16/2015 6.17 6.19 5.94 6.05 13,006
03/13/2015 6.15 6.22 5.75 6.12 12,961
03/12/2015 6.2 6.24 6.16 6.17 15,739
03/11/2015 6.33 6.33 6.15 6.15 12,850
03/10/2015 6.2101 6.3 6.12 6.21 9,349
03/09/2015 6.42 6.42 6.22 6.3899 5,149
03/06/2015 6.261 6.39 6.24 6.36 6,234
03/05/2015 6.35 6.39 6.26 6.39 2,306
03/04/2015 6.38 6.44 6.32 6.35 5,587
03/03/2015 6.49 6.49 6.33 6.365 6,730
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
*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?