MRI Interventions Inc Historical Stock Prices

MRIC 
$1.19
*  
0.04
3.48%
Get MRIC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading MRIC now


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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.20  1.15  1.19 64,426
09/18/2014 1.08 1.15 1.07 1.15 53,098
09/17/2014 1.06 1.09 1.06 1.08 38,550
09/16/2014 1.1 1.1 1.075 1.08 22,140
09/15/2014 1.11 1.12 1.077 1.077 252,757
09/12/2014 1.18 1.18 1.1 1.12 261,320
09/11/2014 0.969 1.25 0.969 1.08 538,237
09/10/2014 0.986 0.99 0.975 0.975 8,800
09/09/2014 0.94 0.968 0.94 0.968 24,000
09/08/2014 0.985 0.985 0.91 0.94 84,304
09/05/2014 0.97 0.988 0.97 0.988 3,400
09/04/2014 0.97 0.98 0.97 0.98 12,206
09/03/2014 1 1 0.961 0.961 45,018
09/02/2014 0.98 1 0.954 1 45,850
08/29/2014 0.98 1 0.98 1 33,700
08/28/2014 0.96 0.987 0.96 0.987 7,188
08/27/2014 0.97 0.988 0.96 0.98 14,450
08/26/2014 0.98 0.988 0.93 0.988 69,255
08/25/2014 0.98 0.99 0.95 0.979 55,400
08/22/2014 0.995 1 0.98 0.998 96,108
08/21/2014 1 1 0.99 1 22,027
08/20/2014 1 1 0.98 1 13,034
08/19/2014 0.999 1 0.98 1 198,450
08/18/2014 0.98 1 0.962 1 27,625
08/15/2014 0.98 0.98 0.98 0.98 24,375
08/14/2014 0.99 1 0.95 0.98 28,950
08/13/2014 1 1 0.95 0.999 26,502
08/12/2014 1 1.03 0.95 1 16,525
08/11/2014 1 1.02 0.98 1.02 15,400
08/08/2014 1.02 1.02 0.96 1 57,600
08/07/2014 1.02 1.02 1 1 55,725
08/06/2014 1.02 1.02 0.99 1 8,003
08/05/2014 0.99 1.05 0.862 1.05 83,450
08/04/2014 0.95 0.99 0.95 0.99 7,064
08/01/2014 1.05 1.08 0.95 1 16,975
07/31/2014 1.05 1.11 1.05 1.0899 18,820
07/30/2014 1.08 1.1 1.08 1.09 15,746
07/29/2014 1.05 1.05 1.05 1.05 5,600
07/28/2014 1.06 1.06 1 1.01 6,086
07/25/2014 0.99 1.07 0.95 1.06 42,540
07/24/2014 1.05 1.05 0.99 1.02 15,925
07/23/2014 0.98 1.03 0.98 1.03 146,225
07/22/2014 1 1.02 0.97 0.98 41,277
07/21/2014 1 1.03 0.98 1.03 14,153
07/18/2014 1.02 1.03 0.95 1.03 105,524
07/17/2014 1.09 1.09 1.03 1.03 1,750
07/16/2014 1.1 1.14 1 1.09 85,550
07/15/2014 1.08 1.15 1.05 1.1 43,749
07/14/2014 1.14 1.15 1.04 1.08 21,251
07/11/2014 1.11 1.17 1.11 1.15 2,100
07/10/2014 1.17 1.17 0.98 1.11 170,266
07/09/2014 1.13 1.19 1.13 1.18 30,136
07/08/2014 1.19 1.2 1.13 1.15 19,280
07/07/2014 1.25 1.25 1.04 1.2 51,447
07/03/2014 1.28 1.28 1.25 1.26 9,350
07/02/2014 1.2 1.27 1.17 1.27 115,135
07/01/2014 1.25 1.25 1.13 1.2 55,392
06/30/2014 1.12 1.25 1.08 1.24 119,953
06/27/2014 1.02 1.16 1.01 1.11 135,347
06/26/2014 0.95 1 0.93 1 555,069
06/25/2014 0.92 0.93 0.9 0.93 23,100
06/24/2014 0.9 0.92 0.9 0.91 21,744
06/23/2014 0.865 0.92 0.85 0.91 52,625
06/20/2014 0.86 0.88 0.82 0.88 31,191
06/19/2014 0.76 0.855 0.76 0.855 147,974
06/18/2014 0.74 0.77 0.74 0.76 123,925
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?