MICROFINANCIAL Historical Stock Price

Below is the stock price history for Microfinancial MFI. Data is recorded each day for the historical open, high, low, close and volume. The Microfinancial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Microfinancial Historical Stock Price

DateOpenHighLowCloseVolume
2015-01-23 10.19 10.21 10.19 10.21 7,500
2015-01-22 10.15 10.18 10.15 10.18 1,000
2015-01-21 10.15 10.17 10.13 10.14 20,600
2015-01-20 10.19 10.19 10.13 10.16 17,123
2015-01-16 10.12 10.15 10.12 10.15 11,399
2015-01-15 10.20 10.20 10.13 10.14 15,275
2015-01-14 10.12 10.16 10.12 10.13 14,024
2015-01-13 10.21 10.21 10.12 10.13 45,448
2015-01-12 10.17 10.18 10.17 10.18 1,009
2015-01-09 10.17 10.18 10.17 10.17 4,360
2015-01-08 10.19 10.20 10.15 10.18 11,074
2015-01-07 10.20 10.21 10.20 10.20 6,200
2015-01-06 10.19 10.20 10.19 10.195 14,619
2015-01-05 10.19 10.195 10.19 10.19 1,900
2015-01-02 10.20 10.20 10.19 10.19 13,200
2014-12-31 10.20 10.20 10.20 10.20 1,700
2014-12-30 10.20 10.20 10.20 10.20 1,841
2014-12-29 10.20 10.20 10.20 10.20 2,500
2014-12-26 10.20 10.23 10.20 10.20 1,900
2014-12-24 10.19 10.19 10.19 10.19 400
2014-12-23 10.16 10.22 10.16 10.19 19,403
2014-12-22 10.38 10.38 10.23 10.25 1,265
2014-12-19 10.20 10.24 10.20 10.23 250
2014-12-18 10.20 10.21 10.20 10.21 315
2014-12-17 10.24 10.24 10.24 10.24 205
2014-12-16 10.19 10.23 10.19 10.22 5,132
2014-12-15 10.10 10.25 10.10 10.20 54,014
2014-12-12 8.36 8.36 8.36 8.36 100
2014-12-11 8.51 8.51 8.485 8.485 103
2014-12-10 8.56 8.56 8.56 8.56 350

» More Microfinancial Stock Price History

To see other companies like Microfinancial (MFI), view our stock market today for news, and other data.