Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 7.76 | 0.40 | 5.43% | 7.43 | 7.90 | 7.36 | 56,028 |
| Apr 30 2024 | 7.36 | -0.49 | -6.24% | 7.87 | 7.89 | 7.34 | 105,524 |
| Apr 29 2024 | 7.85 | -0.06 | -0.76% | 7.95 | 8.03 | 7.84 | 51,695 |
| Apr 26 2024 | 7.91 | -0.11 | -1.37% | 7.96 | 8.09 | 7.80 | 39,668 |
| Apr 25 2024 | 8.02 | -0.26 | -3.14% | 8.04 | 8.05 | 7.819 | 47,027 |
| Apr 24 2024 | 8.28 | 0.12 | 1.47% | 8.10 | 8.32 | 8.03 | 48,318 |
| Apr 23 2024 | 8.16 | 0.53 | 6.95% | 7.70 | 8.22 | 7.70 | 108,394 |
| Apr 22 2024 | 7.63 | -0.16 | -2.05% | 7.75 | 7.92 | 7.62 | 330,930 |
| Apr 19 2024 | 7.79 | -0.09 | -1.14% | 7.82 | 7.90 | 7.70 | 31,735 |
| Apr 18 2024 | 7.88 | 0.15 | 1.94% | 7.73 | 7.97 | 7.69 | 108,763 |
| Apr 17 2024 | 7.73 | -0.08 | -1.02% | 7.85 | 7.90 | 7.73 | 19,514 |
| Apr 16 2024 | 7.81 | 0.07 | 0.90% | 7.5515 | 7.96 | 7.55 | 92,788 |
| Apr 15 2024 | 7.74 | 0.01 | 0.13% | 7.67 | 7.8199 | 7.5601 | 66,650 |
| Apr 12 2024 | 7.73 | -0.09 | -1.15% | 7.85 | 7.85 | 7.55 | 42,142 |
| Apr 11 2024 | 7.82 | 0.28 | 3.71% | 7.54 | 7.87 | 7.54 | 47,115 |
| Apr 10 2024 | 7.54 | -0.46 | -5.75% | 7.96 | 7.99 | 7.425 | 151,567 |
| Apr 09 2024 | 8.00 | 0.23 | 2.96% | 7.84 | 8.00 | 7.7101 | 90,573 |
| Apr 08 2024 | 7.77 | -0.22 | -2.75% | 8.00 | 8.00 | 7.73 | 90,636 |
| Apr 05 2024 | 7.99 | 0.07 | 0.88% | 7.9999 | 8.06 | 7.92 | 36,076 |
| Apr 04 2024 | 7.92 | -0.09 | -1.12% | 8.06 | 8.23 | 7.92 | 48,585 |
| Apr 03 2024 | 8.01 | 0.06 | 0.75% | 7.99 | 8.09 | 7.88 | 33,497 |
| Apr 02 2024 | 7.95 | -0.12 | -1.49% | 7.99 | 8.23 | 7.90 | 74,284 |
| Apr 01 2024 | 8.07 | 0.16 | 2.02% | 7.99 | 8.1119 | 7.77 | 88,446 |
| Mar 28 2024 | 7.91 | 0.04 | 0.51% | 7.92 | 7.98 | 7.8302 | 57,632 |
| Mar 27 2024 | 7.87 | 0.10 | 1.29% | 7.77 | 7.94 | 7.6215 | 45,280 |
| Mar 26 2024 | 7.77 | -0.02 | -0.26% | 7.80 | 7.86 | 7.73 | 55,292 |
| Mar 25 2024 | 7.79 | 0.07 | 0.91% | 7.67 | 7.79 | 7.67 | 48,054 |
| Mar 22 2024 | 7.72 | -0.15 | -1.91% | 7.81 | 7.92 | 7.67 | 323,126 |
| Mar 21 2024 | 7.87 | 0.12 | 1.55% | 7.75 | 7.87 | 7.57 | 85,961 |
| Mar 20 2024 | 7.75 | 0.45 | 6.16% | 7.31 | 7.75 | 7.30 | 109,993 |
| Mar 19 2024 | 7.30 | -0.21 | -2.80% | 7.47 | 7.47 | 7.05 | 224,322 |
| Mar 18 2024 | 7.51 | -0.15 | -1.96% | 7.65 | 7.79 | 7.40 | 52,700 |
| Mar 15 2024 | 7.66 | -0.17 | -2.17% | 7.85 | 8.01 | 7.42 | 218,733 |
| Mar 14 2024 | 7.83 | -0.09 | -1.14% | 7.82 | 7.96 | 7.6301 | 106,295 |
| Mar 13 2024 | 7.92 | 0.05 | 0.64% | 7.93 | 8.07 | 7.81 | 76,099 |
| Mar 12 2024 | 7.87 | 0.11 | 1.42% | 7.76 | 7.96 | 7.66 | 122,443 |
| Mar 11 2024 | 7.76 | -0.33 | -4.08% | 8.05 | 8.08 | 7.34 | 185,659 |
| Mar 08 2024 | 8.09 | -0.31 | -3.69% | 8.40 | 8.56 | 8.05 | 108,579 |
| Mar 07 2024 | 8.40 | 0.03 | 0.36% | 8.46 | 8.55 | 8.1055 | 75,996 |
| Mar 06 2024 | 8.37 | 0.23 | 2.83% | 8.18 | 8.569 | 8.16 | 150,099 |
| Mar 05 2024 | 8.14 | -0.04 | -0.49% | 8.25 | 8.42 | 8.12 | 68,260 |
| Mar 04 2024 | 8.18 | 0.20 | 2.51% | 8.02 | 8.31 | 8.02 | 87,649 |
| Mar 01 2024 | 7.98 | 0.25 | 3.23% | 7.69 | 8.09 | 7.54 | 108,913 |
| Feb 29 2024 | 7.73 | 0.18 | 2.38% | 7.53 | 7.97 | 7.53 | 104,669 |
| Feb 28 2024 | 7.55 | -0.35 | -4.43% | 7.83 | 7.83 | 7.43 | 125,644 |
| Feb 27 2024 | 7.90 | -0.17 | -2.11% | 7.99 | 8.048 | 7.85 | 118,815 |
| Feb 26 2024 | 8.07 | -0.32 | -3.81% | 8.40 | 8.58 | 8.01 | 154,557 |
| Feb 23 2024 | 8.39 | 0.36 | 4.48% | 8.16 | 8.48 | 8.00 | 121,193 |
| Feb 22 2024 | 8.03 | 0.02 | 0.25% | 8.05 | 8.25 | 8.00 | 138,427 |
| Feb 21 2024 | 8.01 | -1.79 | -18.27% | 9.70 | 9.70 | 6.9201 | 1,179,029 |
| Feb 20 2024 | 9.80 | 0.83 | 9.25% | 9.00 | 9.96 | 8.96 | 156,070 |
| Feb 16 2024 | 8.97 | -0.38 | -4.06% | 9.24 | 9.30 | 8.74 | 160,991 |
| Feb 15 2024 | 9.35 | -0.27 | -2.81% | 9.66 | 9.78 | 9.31 | 56,584 |
| Feb 14 2024 | 9.62 | 0.27 | 2.89% | 9.38 | 9.67 | 9.38 | 27,333 |
| Feb 13 2024 | 9.35 | -0.48 | -4.88% | 9.71 | 9.71 | 9.18 | 71,262 |
| Feb 12 2024 | 9.83 | -0.16 | -1.60% | 9.97 | 10.055 | 9.83 | 62,260 |
| Feb 09 2024 | 9.99 | -0.07 | -0.70% | 9.98 | 10.07 | 9.90 | 52,701 |
| Feb 08 2024 | 10.06 | 0.23 | 2.34% | 9.88 | 10.12 | 9.7801 | 40,215 |
| Feb 07 2024 | 9.83 | -0.26 | -2.58% | 10.13 | 10.13 | 9.8185 | 56,472 |
| Feb 06 2024 | 10.09 | 0.16 | 1.61% | 9.87 | 10.10 | 9.80 | 67,990 |
| Feb 05 2024 | 9.93 | -0.11 | -1.10% | 10.02 | 10.05 | 9.84 | 46,449 |
| Feb 02 2024 | 10.04 | -0.10 | -0.99% | 10.07 | 10.07 | 9.90 | 30,722 |
