NASDAQ, MFI End of Day and Historical Stock Data [Mf International Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MFI:

14 Aug 25 16:40

LAST: 41.87	CHANGE: 5.93	OPEN: 46.32	HIGH: 48.45	ASK: 12.00	VOLUME: 24.8K
LAST: 41.87	CHG(%): 12.41	PREV: 47.80	LOW: 39.56	BID: 10.11

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	46.32	48.45	39.56	41.87	24.8K
13 Aug 25	45.00	48.64	45.00	47.80	34.8K
12 Aug 25	40.30	44.77	39.10	44.77	39.6K
11 Aug 25	37.45	42.48	36.54	39.57	57.6K
08 Aug 25	28.68	37.57	28.68	37.39	51.1K
07 Aug 25	28.68	28.68	25.51	27.71	29K
06 Aug 25	23.01	29.08	22.75	27.35	37.5K
05 Aug 25	23.26	25.39	21.95	23.14	22.9K
04 Aug 25	24.00	25.95	21.99	23.30	15.6K
01 Aug 25	22.48	28.30	21.00	24.50	45.3K

COMPANY PROFILE

Name:
About:	MicroFinancial Incorporated (referred to as ?MicroFinancial,? ?we,? ?us? or ?our?) was formed as a Massachusetts corporation on January 27, 1987. We operate primarily through our wholly-owned subsidiaries, TimePayment Corp. and Leasecomm Corporation. TimePayment is a specialized commercial finance company that leases and rents ?microticket? equipment and provides other financing services. TimePayment commenced originating leases in July 2004. Leasecomm started originating leases in January 1986 and in October 2002 suspended virtually all originations due to a lack of financing. The average amount financed by TimePayment in 2007 was approximately $6,500 while Leasecomm historically financed contracts averaging approximately $1,900. We have used proprietary software in developing a sophisticated, risk-adjusted pricing model and in automating our credit approval and collection systems, including a fully-automated Internet-based application, credit scoring and approval process. ...
Sector:	Finance
Industry:	Diversified Financial Services
CIK:	0827230

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 19, 2008

Purchase Intraday History
for this symbol from Feb 19, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	42.28
MA20:	29.83
MA50:	17.68
MA200:	4.96
STO9:	90.05
RSI14:	68.83
WPR14:	-23.00
MTM14:	15.37
ROC14:	0.58
Week High:	48.64
Week Low:	25.51
Month High:	48.64
Month Low:	19.48
Volatility:	797.98