MicroFinancial Inc (MFI) Historical Stock Data

Historical Data

In the past 30 trading days, MFI is up 0.07% a day on average. There have been 18 days where MicroFinancial Inc closed green and 12 days where MFI closed red.

DateOpenCloseChangeLowHighVolume
2015-01-2310.2010.43↑$0.23 (2.25%)10.1810.4343.62K
2015-01-2210.1510.20↑$0.05 (0.49%)10.1210.2098.89K
2015-01-2110.1810.14↓$0.04 (-0.39%)10.1310.1879.73K
2015-01-2010.1910.18↓$0.01 (-0.10%)10.1310.1957.78K
2015-01-1610.1510.14↓$0.01 (-0.10%)10.1210.1774.25K
2015-01-1510.2010.14↓$0.06 (-0.59%)10.1210.20103.49K
2015-01-1410.1210.15↑$0.03 (0.30%)10.1210.1692.34K
2015-01-1310.2110.13↓$0.08 (-0.78%)10.1210.21473.59K
2015-01-1210.1410.18↑$0.04 (0.35%)10.1410.1861.58K
2015-01-0910.1710.17↑$0.00 (0.00%)10.1710.18534.29K
2015-01-0810.1710.17↑$0.00 (0.00%)10.1510.2074.27K
2015-01-0710.2010.23↑$0.03 (0.29%)10.1910.23118.03K
2015-01-0610.1910.19↑$0.00 (0.00%)10.1910.21325.79K
2015-01-0510.2010.22↑$0.02 (0.20%)10.1910.22151.57K
2015-01-0210.2310.20↓$0.03 (-0.29%)10.1910.23645.07K
2014-12-3110.2010.21↑$0.01 (0.05%)10.2010.2139.66K
2014-12-3010.2010.22↑$0.02 (0.20%)10.1910.2370.42K
2014-12-2910.2010.20↑$0.00 (0.00%)10.1910.2454.83K
2014-12-2610.2210.20↓$0.02 (-0.20%)10.1910.2759.04K
2014-12-2410.2110.19↓$0.02 (-0.20%)10.1910.2231.82K
2014-12-2310.2710.19↓$0.08 (-0.78%)10.1610.27109.53K
2014-12-2210.3210.21↓$0.11 (-1.07%)10.2110.4956.74K
2014-12-1910.2110.25↑$0.04 (0.39%)10.2110.2598.20K
2014-12-1810.2010.21↑$0.01 (0.10%)10.2010.2265.08K
2014-12-1710.2010.20↑$0.00 (0.00%)10.2010.2530.12K
2014-12-1610.1910.20↑$0.01 (0.10%)10.1910.24384.87K
2014-12-159.6510.19↑$0.54 (5.60%)9.0210.38764.40K
2014-12-128.478.30↓$0.17 (-2.01%)8.258.5120.55K
2014-12-118.428.46↑$0.04 (0.48%)8.428.5518.80K
2014-12-108.628.42↓$0.20 (-2.32%)8.428.6623.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$MFI somebody knows something

0 Like Report