Advertisement
U.S. Markets closed

mF International Limited (MFI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
0.7605-0.0275 (-3.49%)
At close: 04:00PM EDT
0.7705 +0.01 (+1.31%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.77100.80400.70300.76100.7610379,200
Oct 17, 20240.92000.95000.74000.76400.7640541,700
Oct 16, 20240.82100.90000.82100.89900.899063,200
Oct 15, 20240.87300.89900.79800.85500.8550169,400
Oct 14, 20240.90000.92000.83000.90000.900076,700
Oct 11, 20240.87000.94000.78700.90000.9000265,600
Oct 10, 20240.94100.98300.86500.88400.8840186,600
Oct 09, 20241.04001.04000.89500.96000.9600226,500
Oct 08, 20240.98001.01500.87000.97000.9700361,400
Oct 07, 20240.96001.17000.95001.06801.0680803,200
Oct 04, 20240.84400.97000.83200.96000.9600271,800
Oct 03, 20240.92800.94000.81100.87100.8710212,900
Oct 02, 20240.88001.05000.85000.94000.94001,022,500
Oct 01, 20240.76000.84800.73000.81900.8190238,000
Sep 30, 20240.68800.80000.67600.77000.7700528,700
Sep 27, 20240.70000.80000.65600.70600.7060416,700
Sep 26, 20240.64000.70900.64000.67300.6730116,300
Sep 25, 20240.68300.69000.63100.64200.6420101,300
Sep 24, 20240.69200.70100.66500.68800.688097,600
Sep 23, 20240.70400.70400.66300.68500.685070,300
Sep 20, 20240.67900.71000.66000.66500.6650148,000
Sep 19, 20240.74800.74800.65100.70000.7000279,300
Sep 18, 20240.83000.85000.60000.75000.75001,130,800
Sep 17, 20240.74001.24000.70600.91400.91403,926,900
Sep 16, 20240.69000.73800.65200.73800.7380416,000
Sep 13, 20240.62000.77000.57000.73000.73001,203,000
Sep 12, 20240.61000.61000.55000.60000.6000102,600
Sep 11, 20240.54600.68000.53100.59200.5920289,400
Sep 10, 20240.57000.59000.53000.55600.556017,400
Sep 09, 20240.60000.64000.55000.56800.568032,000
Sep 06, 20240.60000.65000.51100.55000.550075,200
Sep 05, 20240.63000.66000.57500.60900.609051,800
Sep 04, 20240.63200.65000.63200.64000.640010,900
Sep 03, 20240.68300.70000.62000.63000.630054,400
Aug 30, 20240.67500.72000.63100.65000.650040,300
Aug 29, 20240.68700.69000.65000.65500.655046,900
Aug 28, 20240.73200.74000.61200.65400.6540130,000
Aug 27, 20240.75800.75800.68400.73000.730061,400
Aug 26, 20240.70000.75000.68400.75000.750039,000
Aug 23, 20240.77000.77000.62000.74000.740041,700
Aug 22, 20240.74000.78900.72000.75000.750043,900
Aug 21, 20240.74600.74600.67400.73600.736046,800
Aug 20, 20240.72900.76500.70100.76100.761037,800
Aug 19, 20240.66500.82500.57600.79000.7900198,000
Aug 16, 20240.79000.79000.65000.68600.6860143,800
Aug 15, 20240.78000.83000.78000.80000.8000271,700
Aug 14, 20240.73000.79000.73000.76000.7600595,000
Aug 13, 20240.70000.79800.70000.75000.7500128,400
Aug 12, 20240.60300.67700.59000.67700.6770105,600
Aug 09, 20240.58000.60000.54500.57000.570047,800
Aug 08, 20240.59000.59000.53000.57000.570036,900
Aug 07, 20240.62900.63000.55000.56000.560037,900
Aug 06, 20240.54500.64000.51600.57500.575087,900
Aug 05, 20240.53700.58000.50600.58000.580062,700
Aug 02, 20240.63700.63800.57000.57400.5740119,500
Aug 01, 20240.72000.75000.64000.64100.641099,800
Jul 31, 20240.76000.78800.71000.71000.7100111,500
Jul 30, 20240.79000.80000.72400.75200.752047,000
Jul 29, 20240.83000.83000.76100.77000.770099,200
Jul 26, 20240.80000.83000.78000.80300.803068,600
Jul 25, 20240.77800.80000.77000.78200.782034,900
Jul 24, 20240.80800.84400.77100.77400.7740118,600
Jul 23, 20240.81000.85400.79300.80000.8000125,700
Jul 22, 20240.90100.90100.80500.82700.8270249,600
Jul 19, 20240.94000.94000.85100.91000.9100112,000
Jul 18, 20240.92000.95000.86600.94000.9400103,100
Jul 17, 20240.89200.94500.89200.93000.9300107,900
Jul 16, 20240.94700.94700.88000.92000.920044,500
Jul 15, 20240.89200.95000.88000.93500.9350107,400
Jul 12, 20240.93000.98000.86100.89000.8900296,000
Jul 11, 20240.91000.98000.88000.91000.9100257,400
Jul 10, 20240.81000.89000.80200.87900.8790182,500
Jul 09, 20240.79000.81000.76200.79700.7970120,900
Jul 08, 20240.77700.82000.77000.78000.780043,300
Jul 05, 20240.77600.83000.76100.79100.7910289,600
Jul 03, 20240.81700.85000.79400.85000.8500127,100
Jul 02, 20240.87000.90000.81100.84500.8450119,800
Jul 01, 20240.91000.92700.85000.86000.8600125,100
Jun 28, 20240.93000.93000.89000.92000.920060,800
Jun 27, 20240.94000.94000.89500.92000.920088,200
Jun 26, 20240.90200.95000.89200.93000.930078,200
Jun 25, 20240.95000.98000.92500.93000.9300136,200
Jun 24, 20240.92000.95000.89000.92000.9200115,400
Jun 21, 20240.92000.93000.88000.90700.9070122,100
Jun 20, 20240.95500.99000.92000.93900.9390136,200
Jun 18, 20241.05001.06000.96000.96000.9600235,000
Jun 17, 20241.12001.12001.04001.05001.0500147,200
Jun 14, 20241.12001.15001.07001.10001.1000191,500
Jun 13, 20241.11001.16001.07001.12001.1200115,700
Jun 12, 20241.06001.15001.05001.14001.1400157,800
Jun 11, 20241.02001.22000.97501.14001.1400476,900
Jun 10, 20241.06001.13001.00001.01001.0100371,100
Jun 07, 20241.12001.22701.02001.14001.1400880,600
Jun 06, 20241.37001.46001.21001.29001.29001,495,400
Jun 05, 20242.16002.35001.31001.52001.520042,608,100
Jun 04, 20240.96001.35000.92201.30001.30002,022,300
Jun 03, 20240.96000.97000.91200.93000.9300107,800
May 31, 20240.97001.00000.92000.93600.936094,100
May 30, 20241.00001.02000.93101.00001.0000160,700
May 29, 20241.05001.11800.91201.00001.0000186,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...