Quantcast

Historical Stock Prices

MFINL 
$25.05
*  
unch
unch
Get MFINL Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading MFINL now
Exchange:NASDAQ
Industry: Finance
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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 25.05 25.05 25.05 25.05 00
04/19/2018 25.05 25.05 25.05 25.05 00
04/18/2018 25.25 25.25 24.98 25.05 15,155
04/17/2018 25.5671 25.5671 25.5671 25.5671 00
04/16/2018 25.5671 25.5671 25.5671 25.5671 106
04/13/2018 25.75 25.75 25.1001 25.1001 443
04/12/2018 25.74 25.74 25.74 25.74 180
04/11/2018 25.5838 25.5838 25.1061 25.1061 1,014
04/10/2018 25 26.29 25 26.1202 12,012
04/09/2018 25.0454 25.07 25.0448 25.0448 730
04/06/2018 25 25.0891 25 25.0891 5,849
04/05/2018 25.075 25.075 25.075 25.075 00
04/04/2018 24.98 25.075 24.98 25.075 1,160
04/03/2018 25.084 25.084 25.084 25.084 503
04/02/2018 25.2 25.2 24.98 25.1311 4,485
03/29/2018 25.4505 25.4505 25.2132 25.2132 1,057
03/28/2018 25.5 25.5 25.001 25.09 2,175
03/27/2018 25.468 25.49 25.2598 25.4484 4,850
03/26/2018 25.4436 25.4436 25.4436 25.4436 00
03/23/2018 25.4436 25.4436 25.4436 25.4436 200
03/22/2018 25.27 25.27 25.2 25.2 3,029
03/21/2018 25.2698 25.2698 25.2698 25.2698 00
03/20/2018 25.1502 25.2698 25.1502 25.2698 1,220
03/19/2018 25.15 25.4134 25.13 25.4134 1,600
03/16/2018 25.5396 25.5396 25.44 25.52 1,465
03/15/2018 25.23 25.23 25.0498 25.0498 3,931
03/14/2018 25.35 25.35 25.35 25.35 470
03/13/2018 25.48 25.48 25.48 25.48 00
03/12/2018 25.2 25.48 25.2 25.48 720
03/09/2018 25.45 25.49 25.01 25.01 1,843
03/08/2018 25.15 25.2752 25.04 25.1351 1,531
03/07/2018 25.0601 25.0601 25.0601 25.0601 00
03/06/2018 25.0601 25.0601 25.0601 25.0601 00
03/05/2018 25.1325 25.2001 25.0601 25.0601 2,374
03/02/2018 25.35 25.4439 25.35 25.4439 455
03/01/2018 25.4 25.4 25.4 25.4 00
02/28/2018 25.4 25.4 25.4 25.4 100
02/27/2018 25.4499 25.5 25.42 25.45 5,318
02/26/2018 25.4 25.45 25.4 25.4499 3,000
02/23/2018 25.41 25.4572 25.385 25.4048 4,050
02/22/2018 25.49 25.49 25.371 25.371 895
02/21/2018 25.311 25.35 25.31 25.35 2,800
02/20/2018 25.1 25.49 25.1 25.3 1,369
02/16/2018 25.0636 25.24 25.0636 25.2388 2,350
02/15/2018 25.24 25.24 25.068 25.12 6,615
02/14/2018 25.18 25.18 25.18 25.18 00
02/13/2018 25.18 25.18 25.18 25.18 00
02/12/2018 25.18 25.18 25.18 25.18 00
02/09/2018 25.18 25.18 25.18 25.18 285
02/08/2018 25.01 25.0816 24.97 25.0816 1,200
02/07/2018 24.98 25.0099 24.94 24.9599 9,548
02/06/2018 24.9601 24.9601 24.96 24.96 1,450
02/05/2018 25 25 24.94 24.96 1,760
02/02/2018 25.05 25.05 25.05 25.05 200
02/01/2018 25.05 25.099 25 25.099 1,000
01/31/2018 25.2 25.2 25.04 25.04 1,600
01/30/2018 25.4999 25.4999 25 25.11 23,206
01/29/2018 25.159 25.159 25.159 25.159 200
01/26/2018 25.3819 25.3819 25.33 25.33 471
01/25/2018 25.2504 25.2504 25.2504 25.2504 00
01/24/2018 25.22 25.2504 25.2 25.2504 1,130
01/23/2018 25.4 25.5 25.35 25.5 1,461
01/22/2018 25.19 25.25 25.19 25.25 2,000
*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?

Smart Portfolio