MRI Interventions Inc Historical Stock Prices

MRIC 
$0.75
*  
-0.018
-2.34 %
Get MRIC Alerts
*Delayed - data as of Jan. 30, 2015 13:28 ET  -  Find a broker to begin trading MRIC now


Community Rating:
View:    MRIC 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
13:28 N/A  0.80  0.75  0.75 54,775
01/29/2015 0.8 0.8 0.73 0.768 169,281
01/28/2015 0.855 0.855 0.75 0.76 151,977
01/27/2015 0.84 0.86 0.78 0.81 93,712
01/26/2015 0.88 0.88 0.83 0.86 30,176
01/23/2015 0.925 0.95 0.86 0.879 210,848
01/22/2015 0.87 0.92 0.83 0.919 122,503
01/21/2015 0.85 0.9 0.804 0.855 155,028
01/20/2015 0.835 0.85 0.78 0.85 182,184
01/16/2015 0.795 0.83 0.76 0.827 117,856
01/15/2015 0.81 0.81 0.7501 0.7601 50,273
01/14/2015 0.83 0.8399 0.7701 0.83 66,673
01/13/2015 0.88 0.88 0.8 0.828 62,358
01/12/2015 0.86 0.9 0.84 0.8805 28,197
01/09/2015 0.9 0.91 0.88 0.9 32,972
01/08/2015 0.8875 0.9399 0.8351 0.9 56,078
01/07/2015 0.82 0.85 0.82 0.843 43,704
01/06/2015 0.845 0.85 0.825 0.8385 20,353
01/05/2015 0.845 0.845 0.825 0.83 49,001
01/02/2015 0.821 0.85 0.82 0.84 72,333
12/31/2014 0.85 0.85 0.815 0.8305 158,295
12/30/2014 0.89 0.89 0.8101 0.845 75,836
12/29/2014 0.885 0.91 0.87 0.9 110,357
12/26/2014 0.888 0.9 0.865 0.865 62,213
12/24/2014 0.9 0.905 0.8501 0.905 70,450
12/23/2014 0.92 0.92 0.862 0.9052 144,859
12/22/2014 0.85 0.93 0.85 0.918 116,768
12/19/2014 0.87 0.95 0.8365 0.927 222,965
12/18/2014 0.82 0.9 0.8 0.86 44,071
12/17/2014 0.793 0.82 0.79 0.82 11,356
12/16/2014 0.78 0.79 0.74 0.79 101,200
12/15/2014 0.78 0.79 0.765 0.78 32,962
12/12/2014 0.81 0.81 0.74 0.77 210,775
12/11/2014 0.855 0.855 0.81 0.81 42,640
12/10/2014 0.89 0.89 0.85 0.86 41,089
12/09/2014 0.898 0.9 0.885 0.89 18,010
12/08/2014 0.895 0.9 0.86 0.9 115,040
12/05/2014 0.911 0.92 0.89 0.9084 74,250
12/04/2014 0.9144 0.9144 0.8924 0.911 6,367
12/03/2014 0.9 0.9187 0.89 0.9146 53,280
12/02/2014 0.92 0.95 0.87 0.9445 91,900
12/01/2014 0.94 0.947 0.88 0.94 59,354
11/28/2014 0.923 0.95 0.915 0.92 37,307
11/26/2014 0.935 0.95 0.935 0.947 8,588
11/25/2014 0.915 0.95 0.915 0.95 55,237
11/24/2014 0.92 0.93 0.88 0.928 93,538
11/21/2014 0.92 0.9899 0.91 0.92 55,175
11/20/2014 0.91 0.92 0.9 0.92 28,950
11/19/2014 0.9 0.922 0.88 0.922 17,025
11/18/2014 0.9 0.94 0.9 0.922 15,095
11/17/2014 0.91 0.94 0.88 0.936 35,800
11/14/2014 0.95 0.99 0.8803 0.9492 15,374
11/13/2014 0.94 0.94 0.87 0.94 31,001
11/12/2014 0.95 0.985 0.925 0.94 17,793
11/11/2014 0.99 1 0.95 0.996 20,505
11/10/2014 0.97 0.99 0.95 0.987 16,745
11/07/2014 0.925 0.96 0.925 0.94 22,425
11/06/2014 0.95 0.977 0.91 0.925 45,500
11/05/2014 1.02 1.02 0.95 0.98 61,087
11/04/2014 1.04 1.04 0.965 0.9965 107,319
11/03/2014 1.057 1.07 1.02 1.04 25,748
10/31/2014 1.08 1.08 1.01 1.06 5,404
10/30/2014 1.02 1.05 1.01 1.05 6,966
10/29/2014 1.047 1.047 1.02 1.03 13,000
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?