MFRI Inc (MFRI) Historical Stock Data
Historical Data
In the past 30 trading days, MFRI is up 0.95% a day on average. There have been 22 days where MFRI Inc closed green and 8 days where MFRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 4.05 | 4.10 | ↑$0.05 (1.23%) | 4.02 | 4.10 | 25.50K |
| 2020-10-07 | 3.98 | 4.00 | ↑$0.02 (0.50%) | 3.96 | 4.07 | 885.36K |
| 2020-10-06 | 4.09 | 4.02 | ↓$0.07 (-1.71%) | 4.00 | 4.10 | 26.52K |
| 2020-10-05 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.01 | 4.10 | 16.12K |
| 2020-10-02 | 4.01 | 4.06 | ↑$0.05 (1.25%) | 4.01 | 4.10 | 34.51K |
| 2020-10-01 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.01 | 4.10 | 85.64K |
| 2020-09-30 | 3.98 | 4.02 | ↑$0.04 (1.01%) | 3.93 | 4.03 | 202.16K |
| 2020-09-29 | 3.95 | 3.93 | ↓$0.02 (-0.51%) | 3.90 | 3.95 | 5.41K |
| 2020-09-28 | 3.70 | 3.90 | ↑$0.20 (5.41%) | 3.70 | 3.95 | 59.51K |
| 2020-09-25 | 3.94 | 3.88 | ↓$0.06 (-1.52%) | 3.80 | 3.95 | 8.99K |
| 2020-09-24 | 3.75 | 3.88 | ↑$0.13 (3.47%) | 3.75 | 3.88 | 2.29K |
| 2020-09-23 | 3.91 | 3.83 | ↓$0.08 (-2.05%) | 3.80 | 3.91 | 23.69K |
| 2020-09-22 | 3.80 | 3.99 | ↑$0.19 (5.00%) | 3.80 | 4.00 | 496.97K |
| 2020-09-21 | 3.85 | 3.81 | ↓$0.04 (-1.04%) | 3.69 | 3.85 | 144.77K |
| 2020-09-18 | 3.85 | 3.95 | ↑$0.10 (2.60%) | 3.85 | 3.98 | 27.02K |
| 2020-09-17 | 3.82 | 3.95 | ↑$0.13 (3.40%) | 3.82 | 3.99 | 292.68K |
| 2020-09-15 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.80 | 3.96 | 152.03K |
| 2020-09-14 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.74 | 3.96 | 20.40K |
| 2020-09-11 | 3.88 | 3.90 | ↑$0.02 (0.52%) | 3.88 | 3.98 | 33.80K |
| 2020-09-10 | 3.81 | 3.88 | ↑$0.07 (1.84%) | 3.80 | 4.04 | 67.19K |
| 2020-09-09 | 3.76 | 3.82 | ↑$0.06 (1.60%) | 3.76 | 3.86 | 9.11K |
| 2020-09-08 | 3.80 | 3.84 | ↑$0.04 (1.05%) | 3.80 | 3.84 | 42.95K |
| 2020-09-07 | 3.71 | 3.84 | ↑$0.13 (3.50%) | 3.71 | 3.85 | 6.48K |
| 2020-09-04 | 3.71 | 3.75 | ↑$0.04 (1.08%) | 3.70 | 3.78 | 14.93K |
| 2020-09-03 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.71 | 3.73 | 7.08K |
| 2020-09-02 | 3.84 | 3.76 | ↓$0.08 (-2.08%) | 3.75 | 3.84 | 53.38K |
| 2020-09-01 | 3.60 | 3.75 | ↑$0.15 (4.17%) | 3.60 | 3.81 | 238.01K |
| 2020-08-31 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.55 | 3.70 | 13.26K |
| 2020-08-28 | 3.68 | 3.68 | ↑$0.00 (0.00%) | 3.65 | 3.69 | 6.64K |
| 2020-08-27 | 3.58 | 3.64 | ↑$0.06 (1.68%) | 3.55 | 3.66 | 46.15K |
Create an account or log in to view more rows.
$MFRI this board is on fire
$MFRI good support.....
$MFRI warming up
$MFRI it begins tomorrow
$MFRI the trend is your friend
until the end.
$MFRI watch this fly!!!!
$MFRI Who’s still buying calls?
$MFRI bought more
$MFRI Bullish AF ??
$MFRI Come on.. Let it fall.. buy later bulls