Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

14:57:59 EDT Thu 16 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-15	Q	MFI	1.26	1.35	1.20	1.24	-0.07	320,186	578	1.21	1.35
2024-05-14	Q	MFI	1.17	1.34	1.15	1.31	0.12	528,556	792	1.13	1.32
2024-05-13	Q	MFI	1.20	1.27	1.15	1.19	-0.03	295,413	556	1.12	1.28
2024-05-10	Q	MFI	1.23	1.3162	1.18	1.22	0.01	436,225	927	1.21	1.26
2024-05-09	Q	MFI	1.18	1.23	1.14	1.21	0.01	320,775	549	1.17	1.30
2024-05-08	Q	MFI	1.10	1.35	1.10	1.20	0.10	966,932	1,749	1.14	1.22
2024-05-07	Q	MFI	1.11	1.17	1.04	1.10	-0.10	805,053	1,432	1.09	1.19
2024-05-06	Q	MFI	1.30	1.34	1.1301	1.20	-0.14	904,350	1,645	1.18	1.21
2024-05-03	Q	MFI	1.45	1.50	1.32	1.34	-0.06	959,891	1,696	1.32	1.37
2024-05-02	Q	MFI	1.40	1.43	1.32	1.40	-0.07	1,545,380	2,483	1.34	1.46
2024-05-01	Q	MFI	1.48	1.59	1.41	1.47	-0.14	1,434,775	2,463	1.47	1.48
2024-04-30	Q	MFI	1.66	1.70	1.43	1.61	-0.06	1,856,189	3,069	1.57	1.67
2024-04-29	Q	MFI	1.75	1.90	1.51	1.67	-0.66	3,515,870	7,058	1.53	1.73
2024-04-26	Q	MFI	10.70	12.50	1.70	2.33	-8.11	21,203,733	36,223	2.20	2.43
2024-04-25	Q	MFI	10.69	11.3766	10.30	10.44	-0.24	575,983	1,270	10.16	10.44
2024-04-24	Q	MFI	9.75	10.94	8.78	10.47	0.28	386,994	1,540	9.34	11.92
2024-04-23	Q	MFI	10.18	14.49	7.8169	10.00	-2.29	1,135,041	6,505	9.72	9.99
2024-04-22	Q	MFI	7.60	12.68	7.60	12.29	7.79	3,407,527	15,235	10.75	12.89
2024-04-19	Q	MFI				10.43