Home > Quotes > MRF > Historical Prices

Historical Stock Prices

MRF 
$8.56
*  
0.06
  negative  
0.7%
Get MRF Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 8.62 8.62 8.53 8.56 9,606
05/16/2013 8.53 8.64 8.53 8.62 16,728
05/15/2013 8.57 8.64 8.52 8.57 20,506
05/14/2013 8.69 8.69 8.53 8.62 8,098
05/13/2013 8.739 8.74 8.6 8.7281 9,018
05/10/2013 8.78 8.78 8.61 8.73 34,357
05/09/2013 8.66 8.76 8.65 8.76 33,764
05/08/2013 8.52 8.67 8.49 8.67 17,958
05/07/2013 8.63 8.63 8.53 8.6 22,003
05/06/2013 8.62 8.62 8.57 8.58 13,166
05/03/2013 8.59 8.67 8.59 8.65 16,208
05/02/2013 8.62 8.69 8.6 8.65 7,851
05/01/2013 8.57 8.67 8.57 8.64 8,905
04/30/2013 8.66 8.6922 8.65 8.65 5,850
04/29/2013 8.75 8.75 8.65 8.66 39,078
04/26/2013 8.51 8.72 8.51 8.65 29,905
04/25/2013 8.55 8.67 8.52 8.6199 18,173
04/24/2013 8.441 8.58 8.441 8.506 7,338
04/23/2013 8.53 8.6399 8.4 8.53 22,564
04/22/2013 8.51 8.61 8.391 8.58 19,422
04/19/2013 8.43 8.55 8.3734 8.54 40,263
04/18/2013 8.41 8.55 8.37 8.55 29,720
04/17/2013 8.36 8.4 8.3 8.37 12,926
04/16/2013 8.33 8.36 8.329 8.36 5,207
04/15/2013 8.31 8.36 8.31 8.35 6,358
04/12/2013 8.32 8.359 8.29 8.356 19,282
04/11/2013 8.34 8.352 8.27 8.3 13,820
04/10/2013 8.29 8.32 8.28 8.31 2,774
04/09/2013 8.39 8.39 8.27 8.28 20,152
04/08/2013 8.34 8.34 8.21 8.34 10,405
04/05/2013 8.26 8.33 8.26 8.3299 7,421
04/04/2013 8.32 8.4038 8.26 8.31 12,577
04/03/2013 8.38 8.38 8.3 8.31 5,890
04/02/2013 8.42 8.42 8.3 8.34 11,023
04/01/2013 8.37 8.38 8.3 8.332 8,352
03/28/2013 8.34 8.35 8.25 8.33 12,970
03/27/2013 8.315 8.4199 8.26 8.28 8,733
03/26/2013 8.33 8.39 8.31 8.328 5,550
03/25/2013 8.32 8.3524 8.2 8.28 23,100
03/22/2013 8.36 8.38 8.21 8.37 11,810
03/21/2013 8.39 8.39 8.15 8.38 31,134
03/20/2013 8.36 8.39 8.23 8.34 19,656
03/19/2013 8.52 8.52 8.2 8.3 23,406
03/18/2013 8.12 8.42 8.12 8.37 34,657
03/15/2013 8.42 8.42 8.31 8.35 14,899
03/14/2013 8.4235 8.4235 8.37 8.37 13,600
03/13/2013 8.49 8.49 8.39 8.45 13,800
03/12/2013 8.5 8.52 8.381 8.46 15,900
03/11/2013 8.38 8.47 8.36 8.47 13,659
03/08/2013 8.52 8.53 8.37 8.45 15,529
03/07/2013 8.5 8.51 8.412 8.48 13,619
03/06/2013 8.45 8.4874 8.44 8.44 7,059
03/05/2013 8.52 8.5275 8.43 8.4699 15,046
03/04/2013 8.391 8.53 8.391 8.51 14,784
03/01/2013 8.39 8.4317 8.39 8.3901 3,137
02/28/2013 8.46 8.5 8.4 8.456 20,769
02/27/2013 8.37 8.49 8.364 8.49 8,971
02/26/2013 8.35 8.42 8.35 8.41 10,747
02/25/2013 8.42 8.46 8.37 8.38 10,550
02/22/2013 8.55 8.55 8.45 8.48 15,450
02/21/2013 8.5 8.5 8.39 8.46 14,280
02/20/2013 8.47 8.49 8.421 8.47 14,880
02/19/2013 8.49 8.54 8.4 8.42 31,462
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.