Recent Quotes (30 days)

You have no recent quotes
chg | %

MicroFinancial Incorporated historical prices

   Watch this stock

Historical chart

    9.69 
    8.67 
    7.64 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 7.70 7.92 7.52 7.53 22,989
May 16, 2013 7.52 7.67 7.45 7.65 15,734
May 15, 2013 7.39 7.93 7.29 7.57 29,777
May 14, 2013 7.58 8.16 7.28 7.36 69,842
May 13, 2013 8.00 8.10 7.28 7.67 73,530
May 10, 2013 8.34 8.47 7.93 8.00 11,317
May 9, 2013 8.41 8.47 8.30 8.31 3,366
May 8, 2013 8.37 8.49 8.23 8.44 14,181
May 7, 2013 8.34 8.34 8.18 8.28 7,781
May 6, 2013 8.11 8.36 8.01 8.30 61,149
May 3, 2013 7.97 8.15 7.96 8.00 13,926
May 2, 2013 7.87 8.05 7.81 7.88 6,613
May 1, 2013 8.02 8.20 7.76 7.80 70,488
Apr 30, 2013 7.99 8.22 7.99 8.09 14,448
Apr 29, 2013 7.91 8.03 7.85 7.94 9,505
Apr 26, 2013 7.79 7.92 7.75 7.81 17,291
Apr 25, 2013 7.68 7.76 7.56 7.74 8,197
Apr 24, 2013 7.59 7.66 7.53 7.65 9,757
Apr 23, 2013 7.18 7.67 7.14 7.62 15,904
Apr 22, 2013 7.02 7.19 6.91 7.14 26,879
Apr 19, 2013 7.32 7.55 6.99 7.08 70,700
Apr 18, 2013 7.72 7.72 7.26 7.28 16,182
Apr 17, 2013 7.70 7.70 7.56 7.65 17,741
Apr 16, 2013 7.86 7.89 7.60 7.79 11,649
Apr 15, 2013 8.20 8.31 7.72 7.79 23,440
Apr 12, 2013 8.13 8.25 8.11 8.21 5,211
Apr 11, 2013 8.24 8.25 8.11 8.19 4,816
Apr 10, 2013 8.11 8.27 8.11 8.23 7,925
Apr 9, 2013 8.13 8.27 8.05 8.09 8,043
Apr 8, 2013 8.28 8.28 8.07 8.14 7,943

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service