MFRI

Historical Stock Prices

$5.7499
*  
unch
unch
Get MFRI Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
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
*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?