Historical Stock Price
MFI historical stock prices picture
MFI (MFI) has the following price history information. Looking back at MFI historical stock prices for the last five trading days, on January 16, 2015, MFI opened at $10.15, traded as high as $10.17 and as low as $10.12, and closed at $10.14. Trading volume was a total of 74.20K shares. On January 20, 2015, MFI opened at $10.19, traded as high as $10.19 and as low as $10.13, and closed at $10.18. Trading volume was a total of 57.80K shares. On January 21, 2015, MFI opened at $10.18, traded as high as $10.18 and as low as $10.13, and closed at $10.14. Trading volume was a total of 79.70K shares. On January 22, 2015, MFI opened at $10.15, traded as high as $10.20 and as low as $10.12, and closed at $10.20. Trading volume was a total of 98.90K shares. On January 23, 2015, MFI opened at $10.20, traded as high as $10.43 and as low as $10.18, and closed at $10.43. Trading volume was a total of 43.60K shares.

MFI Historical Stock Prices By Date:

MFI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MFI shares, starting with a $10,000 purchase of MFI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 01/23/2015
Start price/share: $7.87
End price/share: $10.43
Starting shares: 1,270.65
Ending shares: 1,316.38
Dividends reinvested/share: $0.30
Total return: 37.30%
Annualized Gain: 45.68%
Starting investment: $10,000.00
Ending investment: $13,730.00
Years: 0.82
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 01/23/2015
Start price/share: $7.87
End price/share: $10.43
Dividends collected/share: $0.30
Total return: 36.34%
Annualized Gain: 44.51%
Starting investment: $10,000.00
Ending investment: $13,634.00
Years: 0.82
Date Open High Low Close Volume
01/16/2015 $10.15 $10.17 $10.12 $10.14 74.20K
01/20/2015 $10.19 $10.19 $10.13 $10.18 57.80K
01/21/2015 $10.18 $10.18 $10.13 $10.14 79.70K
01/22/2015 $10.15 $10.20 $10.12 $10.20 98.90K
01/23/2015 $10.20 $10.43 $10.18 $10.43 43.60K
MicroFinancial is a provider of financing alternatives to a range of lessees ranging from start-up businesses to enterprises. Co.'s subsidiary, TimePayment Corp., is a commercial/consumer finance company that leases and rents equipment and provides other financing services, with a primary focus on the microticket market. Co.'s portfolio consists of, but is not limited to, water filtration systems, food service equipment, security equipment, point of sale cash registers, salon equipment, copiers, health care, fitness equipment and automotive repair equipment. In a lease transaction, Co. originates a lease through its network of equipment vendors, independent sales organizations and brokers.
Date Close
01/16/2015$10.14
01/20/2015$10.18
01/21/2015$10.14
01/22/2015$10.20
01/23/2015$10.43
MFI is categorized under the Financials sector; below are some other companies in the same sector:

MFIC Historical Stock Prices
MFIN Historical Stock Prices
MFL Historical Stock Prices
MFLR Historical Stock Prices
MFM Historical Stock Prices
MFNC Historical Stock Prices
MFSF Historical Stock Prices
MFT Historical Stock Prices
MFV Historical Stock Prices
MGC Historical Stock Prices

Email EnvelopeFree MFI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MFI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.