Medallion Financial Corp NASDAQ:MFIN Historical Prices

Below are the 3220 trading days of historical prices for MFIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3220	NASDAQ	MFIN	Fri, Mar 8, 2024	8.38	8.43	8.30	8.30
3219	NASDAQ	MFIN	Thu, Mar 7, 2024	8.46	8.55	8.11	8.40
3218	NASDAQ	MFIN	Wed, Mar 6, 2024	8.18	8.57	8.16	8.37
3217	NASDAQ	MFIN	Tue, Mar 5, 2024	8.20	8.42	8.12	8.14
3216	NASDAQ	MFIN	Mon, Mar 4, 2024	8.02	8.31	8.02	8.18
3215	NASDAQ	MFIN	Fri, Mar 1, 2024	7.69	8.09	7.54	7.98
3214	NASDAQ	MFIN	Thu, Feb 29, 2024	7.53	7.97	7.53	7.73
3213	NASDAQ	MFIN	Wed, Feb 28, 2024	7.83	7.83	7.43	7.55
3212	NASDAQ	MFIN	Tue, Feb 27, 2024	7.99	8.07	7.85	7.90
3211	NASDAQ	MFIN	Mon, Feb 26, 2024	8.40	8.58	8.01	8.07
3210	NASDAQ	MFIN	Fri, Feb 23, 2024	8.16	8.48	8.00	8.39
3209	NASDAQ	MFIN	Thu, Feb 22, 2024	8.05	8.25	8.00	8.03
3208	NASDAQ	MFIN	Wed, Feb 21, 2024	9.70	9.70	6.92	8.01
3207	NASDAQ	MFIN	Tue, Feb 20, 2024	9.00	9.96	8.96	9.80
3206	NASDAQ	MFIN	Fri, Feb 16, 2024	9.24	9.30	8.74	8.97
3205	NASDAQ	MFIN	Thu, Feb 15, 2024	9.60	9.71	9.31	9.35
3204	NASDAQ	MFIN	Wed, Feb 14, 2024	9.57	9.67	9.50	9.62
3203	NASDAQ	MFIN	Tue, Feb 13, 2024	9.73	9.73	9.18	9.35
3202	NASDAQ	MFIN	Mon, Feb 12, 2024	9.97	10.06	9.83	9.83
3201	NASDAQ	MFIN	Fri, Feb 9, 2024	9.98	10.07	9.90	9.99
3200	NASDAQ	MFIN	Thu, Feb 8, 2024	9.88	10.12	9.78	10.06
3199	NASDAQ	MFIN	Wed, Feb 7, 2024	10.13	10.13	9.82	9.83
3198	NASDAQ	MFIN	Tue, Feb 6, 2024	9.87	10.10	9.80	10.09
3197	NASDAQ	MFIN	Mon, Feb 5, 2024	10.02	10.05	9.84	9.93
3196	NASDAQ	MFIN	Fri, Feb 2, 2024	10.07	10.07	9.90	10.04
3195	NASDAQ	MFIN	Thu, Feb 1, 2024	10.10	10.14	9.59	10.14
3194	NASDAQ	MFIN	Wed, Jan 31, 2024	9.83	10.09	9.83	10.07
3193	NASDAQ	MFIN	Tue, Jan 30, 2024	9.83	9.86	9.51	9.83
3192	NASDAQ	MFIN	Mon, Jan 29, 2024	9.95	9.97	9.65	9.83
3191	NASDAQ	MFIN	Fri, Jan 26, 2024	10.07	10.09	10.00	10.05
3190	NASDAQ	MFIN	Thu, Jan 25, 2024	10.05	10.10	9.93	10.03
3189	NASDAQ	MFIN	Wed, Jan 24, 2024	9.88	9.95	9.87	9.92
3188	NASDAQ	MFIN	Tue, Jan 23, 2024	10.06	10.06	9.77	9.85
3187	NASDAQ	MFIN	Mon, Jan 22, 2024	9.83	10.10	9.83	10.03
3186	NASDAQ	MFIN	Fri, Jan 19, 2024	9.87	9.94	9.80	9.83
3185	NASDAQ	MFIN	Thu, Jan 18, 2024	9.72	9.84	9.65	9.84
3184	NASDAQ	MFIN	Wed, Jan 17, 2024	9.58	9.69	9.51	9.69
3183	NASDAQ	MFIN	Tue, Jan 16, 2024	9.91	9.96	9.61	9.67
3182	NASDAQ	MFIN	Fri, Jan 12, 2024	9.99	10.02	9.87	9.91
3181	NASDAQ	MFIN	Thu, Jan 11, 2024	9.88	9.97	9.70	9.93
3180	NASDAQ	MFIN	Wed, Jan 10, 2024	9.76	9.96	9.76	9.94
3179	NASDAQ	MFIN	Tue, Jan 9, 2024	9.90	9.92	9.54	9.81
3178	NASDAQ	MFIN	Mon, Jan 8, 2024	9.94	10.10	9.93	9.98
3177	NASDAQ	MFIN	Fri, Jan 5, 2024	10.00	10.12	9.91	9.93
3176	NASDAQ	MFIN	Thu, Jan 4, 2024	9.91	10.01	9.90	9.94
3175	NASDAQ	MFIN	Wed, Jan 3, 2024	9.90	10.04	9.87	9.92
3174	NASDAQ	MFIN	Tue, Jan 2, 2024	9.82	9.91	9.75	9.91
3173	NASDAQ	MFIN	Fri, Dec 29, 2023	9.93	9.94	9.75	9.85
3172	NASDAQ	MFIN	Thu, Dec 28, 2023	10.05	10.10	9.85	9.97
3171	NASDAQ	MFIN	Wed, Dec 27, 2023	10.03	10.09	9.93	10.07
3170	NASDAQ	MFIN	Tue, Dec 26, 2023	9.73	10.04	9.73	10.02
3169	NASDAQ	MFIN	Fri, Dec 22, 2023	9.71	9.81	9.65	9.80
3168	NASDAQ	MFIN	Thu, Dec 21, 2023	9.80	9.81	9.61	9.77
3167	NASDAQ	MFIN	Wed, Dec 20, 2023	9.69	9.92	9.58	9.73
3166	NASDAQ	MFIN	Tue, Dec 19, 2023	9.53	9.70	9.53	9.70
3165	NASDAQ	MFIN	Mon, Dec 18, 2023	9.44	9.64	9.38	9.45
3164	NASDAQ	MFIN	Fri, Dec 15, 2023	9.39	9.50	9.11	9.44
3163	NASDAQ	MFIN	Thu, Dec 14, 2023	9.40	9.40	9.15	9.37
3162	NASDAQ	MFIN	Wed, Dec 13, 2023	9.34	9.40	9.11	9.38
3161	NASDAQ	MFIN	Tue, Dec 12, 2023	9.33	9.44	9.29	9.30
3160	NASDAQ	MFIN	Mon, Dec 11, 2023	9.32	9.48	9.32	9.40
3159	NASDAQ	MFIN	Fri, Dec 8, 2023	9.34	9.57	9.34	9.51
3158	NASDAQ	MFIN	Thu, Dec 7, 2023	9.37	9.69	9.37	9.50
3157	NASDAQ	MFIN	Wed, Dec 6, 2023	9.67	9.74	9.43	9.46
3156	NASDAQ	MFIN	Tue, Dec 5, 2023	9.48	9.69	9.36	9.65
3155	NASDAQ	MFIN	Mon, Dec 4, 2023	9.60	9.61	9.44	9.57
3154	NASDAQ	MFIN	Fri, Dec 1, 2023	9.11	9.63	9.11	9.60
3153	NASDAQ	MFIN	Thu, Nov 30, 2023	9.53	9.54	9.27	9.53
3152	NASDAQ	MFIN	Wed, Nov 29, 2023	9.53	9.54	9.34	9.43
3151	NASDAQ	MFIN	Tue, Nov 28, 2023	9.47	9.50	9.29	9.43
3150	NASDAQ	MFIN	Mon, Nov 27, 2023	9.50	9.52	9.23	9.44
3149	NASDAQ	MFIN	Fri, Nov 24, 2023	9.33	9.50	9.17	9.47
3148	NASDAQ	MFIN	Wed, Nov 22, 2023	9.35	9.45	9.06	9.31
3147	NASDAQ	MFIN	Tue, Nov 21, 2023	9.08	9.38	9.03	9.30
3146	NASDAQ	MFIN	Mon, Nov 20, 2023	9.04	9.19	8.99	9.05
3145	NASDAQ	MFIN	Fri, Nov 17, 2023	8.88	9.02	8.76	8.95
3144	NASDAQ	MFIN	Thu, Nov 16, 2023	9.02	9.02	8.77	8.88
3143	NASDAQ	MFIN	Wed, Nov 15, 2023	8.61	9.07	8.61	8.99
3142	NASDAQ	MFIN	Tue, Nov 14, 2023	9.00	9.00	8.54	8.64
3141	NASDAQ	MFIN	Mon, Nov 13, 2023	8.51	8.98	8.51	8.94
3140	NASDAQ	MFIN	Fri, Nov 10, 2023	8.35	8.64	8.03	8.64
3139	NASDAQ	MFIN	Thu, Nov 9, 2023	8.29	8.39	8.06	8.27
3138	NASDAQ	MFIN	Wed, Nov 8, 2023	8.09	8.53	8.00	8.29
3137	NASDAQ	MFIN	Tue, Nov 7, 2023	8.52	8.55	7.79	8.20
3136	NASDAQ	MFIN	Mon, Nov 6, 2023	8.61	8.78	8.50	8.52
3135	NASDAQ	MFIN	Fri, Nov 3, 2023	8.16	8.88	8.16	8.47
3134	NASDAQ	MFIN	Thu, Nov 2, 2023	7.90	8.63	7.84	8.05
3133	NASDAQ	MFIN	Wed, Nov 1, 2023	7.38	8.17	7.30	7.76
3132	NASDAQ	MFIN	Tue, Oct 31, 2023	6.80	7.50	6.76	7.29
3131	NASDAQ	MFIN	Mon, Oct 30, 2023	6.62	6.75	6.34	6.50
3130	NASDAQ	MFIN	Fri, Oct 27, 2023	6.51	6.58	6.44	6.52
3129	NASDAQ	MFIN	Thu, Oct 26, 2023	6.64	6.74	6.45	6.49
3128	NASDAQ	MFIN	Wed, Oct 25, 2023	6.50	6.60	6.45	6.51
3127	NASDAQ	MFIN	Tue, Oct 24, 2023	6.71	6.71	6.42	6.55
3126	NASDAQ	MFIN	Mon, Oct 23, 2023	6.52	6.62	6.44	6.47
3125	NASDAQ	MFIN	Fri, Oct 20, 2023	6.80	6.85	6.38	6.53
3124	NASDAQ	MFIN	Thu, Oct 19, 2023	6.62	7.11	6.57	6.68
3123	NASDAQ	MFIN	Wed, Oct 18, 2023	6.64	6.93	6.40	6.62
3122	NASDAQ	MFIN	Tue, Oct 17, 2023	6.46	6.78	6.32	6.61
3121	NASDAQ	MFIN	Mon, Oct 16, 2023	6.65	6.74	6.30	6.49
3120	NASDAQ	MFIN	Fri, Oct 13, 2023	6.34	6.50	6.33	6.39
3119	NASDAQ	MFIN	Thu, Oct 12, 2023	6.60	6.66	6.28	6.38
3118	NASDAQ	MFIN	Wed, Oct 11, 2023	6.85	6.99	6.66	6.66
3117	NASDAQ	MFIN	Tue, Oct 10, 2023	6.74	7.09	6.60	6.76
3116	NASDAQ	MFIN	Mon, Oct 9, 2023	6.91	6.98	6.66	6.78
3115	NASDAQ	MFIN	Fri, Oct 6, 2023	6.62	7.09	6.62	6.91
3114	NASDAQ	MFIN	Thu, Oct 5, 2023	6.54	6.80	6.49	6.60
3113	NASDAQ	MFIN	Wed, Oct 4, 2023	6.52	6.63	6.45	6.50
3112	NASDAQ	MFIN	Tue, Oct 3, 2023	6.69	6.74	6.44	6.59
3111	NASDAQ	MFIN	Mon, Oct 2, 2023	6.93	7.03	6.74	6.79
3110	NASDAQ	MFIN	Fri, Sep 29, 2023	7.08	7.08	6.92	7.02
3109	NASDAQ	MFIN	Thu, Sep 28, 2023	7.01	7.22	6.96	7.05
3108	NASDAQ	MFIN	Wed, Sep 27, 2023	7.04	7.22	7.00	7.00
3107	NASDAQ	MFIN	Tue, Sep 26, 2023	7.22	7.22	6.93	7.03
3106	NASDAQ	MFIN	Mon, Sep 25, 2023	7.44	7.57	7.25	7.26
3105	NASDAQ	MFIN	Fri, Sep 22, 2023	7.50	7.67	7.43	7.44
3104	NASDAQ	MFIN	Thu, Sep 21, 2023	7.60	7.76	7.41	7.44
3103	NASDAQ	MFIN	Wed, Sep 20, 2023	7.84	7.91	7.58	7.64
3102	NASDAQ	MFIN	Tue, Sep 19, 2023	7.96	8.01	7.71	7.78
3101	NASDAQ	MFIN	Mon, Sep 18, 2023	7.60	7.98	7.60	7.90
3100	NASDAQ	MFIN	Fri, Sep 15, 2023	7.60	7.74	7.45	7.65
3099	NASDAQ	MFIN	Thu, Sep 14, 2023	7.68	7.78	7.47	7.62
3098	NASDAQ	MFIN	Wed, Sep 13, 2023	7.87	7.94	7.62	7.62
3097	NASDAQ	MFIN	Tue, Sep 12, 2023	7.64	7.90	7.60	7.81
3096	NASDAQ	MFIN	Mon, Sep 11, 2023	7.68	7.68	7.68	7.68
3095	NASDAQ	MFIN	Fri, Sep 8, 2023	7.91	8.08	7.79	7.95
3094	NASDAQ	MFIN	Thu, Sep 7, 2023	7.77	8.03	7.64	7.89
3093	NASDAQ	MFIN	Wed, Sep 6, 2023	8.08	8.08	7.66	7.79
3092	NASDAQ	MFIN	Tue, Sep 5, 2023	8.20	8.29	8.04	8.13
3091	NASDAQ	MFIN	Fri, Sep 1, 2023	8.42	8.42	8.11	8.29
3090	NASDAQ	MFIN	Thu, Aug 31, 2023	8.35	8.40	8.09	8.40
3089	NASDAQ	MFIN	Wed, Aug 30, 2023	8.31	8.48	8.22	8.28
3088	NASDAQ	MFIN	Tue, Aug 29, 2023	8.39	8.54	8.27	8.34
3087	NASDAQ	MFIN	Mon, Aug 28, 2023	8.27	8.60	8.25	8.42
3086	NASDAQ	MFIN	Fri, Aug 25, 2023	8.43	8.48	8.22	8.27
3085	NASDAQ	MFIN	Thu, Aug 24, 2023	8.20	8.40	8.14	8.38
3084	NASDAQ	MFIN	Wed, Aug 23, 2023	8.33	8.35	8.16	8.28
3083	NASDAQ	MFIN	Tue, Aug 22, 2023	8.13	8.30	7.96	8.26
3082	NASDAQ	MFIN	Mon, Aug 21, 2023	8.52	8.52	8.15	8.15
3081	NASDAQ	MFIN	Fri, Aug 18, 2023	8.32	8.72	8.32	8.54
3080	NASDAQ	MFIN	Thu, Aug 17, 2023	8.66	8.66	8.37	8.42
3079	NASDAQ	MFIN	Wed, Aug 16, 2023	8.31	8.68	8.31	8.56
3078	NASDAQ	MFIN	Tue, Aug 15, 2023	8.27	8.45	8.05	8.40
3077	NASDAQ	MFIN	Mon, Aug 14, 2023	8.39	8.39	7.92	8.34
3076	NASDAQ	MFIN	Fri, Aug 11, 2023	8.61	8.70	8.25	8.47
3075	NASDAQ	MFIN	Thu, Aug 10, 2023	9.40	9.40	8.72	8.72
3074	NASDAQ	MFIN	Wed, Aug 9, 2023	9.74	9.74	9.22	9.35
3073	NASDAQ	MFIN	Tue, Aug 8, 2023	9.70	9.87	9.50	9.74
3072	NASDAQ	MFIN	Mon, Aug 7, 2023	10.29	10.49	9.74	9.90
3071	NASDAQ	MFIN	Fri, Aug 4, 2023	10.02	10.39	9.74	10.24
3070	NASDAQ	MFIN	Thu, Aug 3, 2023	9.96	10.09	9.80	9.82
3069	NASDAQ	MFIN	Wed, Aug 2, 2023	10.07	10.09	9.82	9.93
3068	NASDAQ	MFIN	Tue, Aug 1, 2023	9.96	10.14	9.79	10.07
3067	NASDAQ	MFIN	Mon, Jul 31, 2023	9.40	10.11	9.40	9.96
3066	NASDAQ	MFIN	Fri, Jul 28, 2023	9.25	9.45	9.07	9.40
3065	NASDAQ	MFIN	Thu, Jul 27, 2023	9.20	9.23	8.91	9.17
3064	NASDAQ	MFIN	Wed, Jul 26, 2023	8.91	9.17	8.78	9.14
3063	NASDAQ	MFIN	Tue, Jul 25, 2023	8.90	9.11	8.59	8.78
3062	NASDAQ	MFIN	Mon, Jul 24, 2023	8.13	8.55	8.13	8.25
3061	NASDAQ	MFIN	Fri, Jul 21, 2023	8.14	8.20	7.93	8.20
3060	NASDAQ	MFIN	Thu, Jul 20, 2023	8.18	8.18	7.99	8.14
3059	NASDAQ	MFIN	Wed, Jul 19, 2023	8.04	8.22	8.00	8.19
3058	NASDAQ	MFIN	Tue, Jul 18, 2023	7.99	8.12	7.94	8.09
3057	NASDAQ	MFIN	Mon, Jul 17, 2023	7.80	8.05	7.80	7.93
3056	NASDAQ	MFIN	Fri, Jul 14, 2023	7.99	7.99	7.70	7.80
3055	NASDAQ	MFIN	Thu, Jul 13, 2023	7.93	8.00	7.81	7.97
3054	NASDAQ	MFIN	Wed, Jul 12, 2023	7.99	8.00	7.80	7.84
3053	NASDAQ	MFIN	Tue, Jul 11, 2023	7.65	8.00	7.63	7.91
3052	NASDAQ	MFIN	Mon, Jul 10, 2023	7.55	7.75	7.50	7.54
3051	NASDAQ	MFIN	Fri, Jul 7, 2023	7.42	7.65	7.42	7.49
3050	NASDAQ	MFIN	Thu, Jul 6, 2023	7.69	7.96	7.36	7.45
3049	NASDAQ	MFIN	Wed, Jul 5, 2023	7.98	8.00	7.58	7.69
3048	NASDAQ	MFIN	Mon, Jul 3, 2023	7.96	8.02	7.91	8.00
3047	NASDAQ	MFIN	Fri, Jun 30, 2023	7.84	8.05	7.76	7.91
3046	NASDAQ	MFIN	Thu, Jun 29, 2023	7.71	7.86	7.61	7.81
3045	NASDAQ	MFIN	Wed, Jun 28, 2023	7.69	7.75	7.50	7.61
3044	NASDAQ	MFIN	Tue, Jun 27, 2023	7.64	7.71	7.50	7.52
3043	NASDAQ	MFIN	Mon, Jun 26, 2023	7.32	7.63	7.32	7.55
3042	NASDAQ	MFIN	Fri, Jun 23, 2023	7.38	7.55	7.33	7.36
3041	NASDAQ	MFIN	Thu, Jun 22, 2023	7.73	7.77	7.48	7.51
3040	NASDAQ	MFIN	Wed, Jun 21, 2023	7.76	7.86	7.68	7.81
3039	NASDAQ	MFIN	Tue, Jun 20, 2023	7.65	7.78	7.55	7.75
3038	NASDAQ	MFIN	Fri, Jun 16, 2023	7.86	7.98	7.55	7.59
3037	NASDAQ	MFIN	Thu, Jun 15, 2023	7.73	7.97	7.73	7.85
3036	NASDAQ	MFIN	Wed, Jun 14, 2023	7.99	8.04	7.68	7.68
3035	NASDAQ	MFIN	Tue, Jun 13, 2023	7.71	7.98	7.67	7.91
3034	NASDAQ	MFIN	Mon, Jun 12, 2023	7.41	7.78	7.35	7.70
3033	NASDAQ	MFIN	Fri, Jun 9, 2023	7.35	7.56	7.30	7.36
3032	NASDAQ	MFIN	Thu, Jun 8, 2023	7.39	7.60	7.17	7.41
3031	NASDAQ	MFIN	Wed, Jun 7, 2023	7.26	7.50	7.22	7.37
3030	NASDAQ	MFIN	Tue, Jun 6, 2023	7.10	7.48	7.05	7.33
3029	NASDAQ	MFIN	Mon, Jun 5, 2023	7.07	7.10	6.73	7.07
3028	NASDAQ	MFIN	Fri, Jun 2, 2023	6.67	7.07	6.57	7.01
3027	NASDAQ	MFIN	Thu, Jun 1, 2023	6.38	6.63	6.30	6.55
3026	NASDAQ	MFIN	Wed, May 31, 2023	6.40	6.80	6.34	6.34
3025	NASDAQ	MFIN	Tue, May 30, 2023	6.38	6.55	6.30	6.36
3024	NASDAQ	MFIN	Fri, May 26, 2023	6.63	6.63	6.17	6.33
3023	NASDAQ	MFIN	Thu, May 25, 2023	6.25	6.46	6.17	6.17
3022	NASDAQ	MFIN	Wed, May 24, 2023	6.37	6.42	6.25	6.30
3021	NASDAQ	MFIN	Tue, May 23, 2023	6.49	6.68	6.37	6.39
3020	NASDAQ	MFIN	Mon, May 22, 2023	6.68	6.76	6.51	6.59
3019	NASDAQ	MFIN	Fri, May 19, 2023	6.65	6.75	6.58	6.68
3018	NASDAQ	MFIN	Thu, May 18, 2023	6.87	6.94	6.52	6.71
3017	NASDAQ	MFIN	Wed, May 17, 2023	6.74	6.85	6.44	6.80
3016	NASDAQ	MFIN	Tue, May 16, 2023	6.45	6.55	6.36	6.37
3015	NASDAQ	MFIN	Mon, May 15, 2023	6.50	6.68	6.44	6.53
3014	NASDAQ	MFIN	Fri, May 12, 2023	6.73	6.86	6.48	6.64
3013	NASDAQ	MFIN	Thu, May 11, 2023	6.74	6.88	6.73	6.80
3012	NASDAQ	MFIN	Wed, May 10, 2023	7.03	7.07	6.70	6.86
3011	NASDAQ	MFIN	Tue, May 9, 2023	6.80	7.05	6.64	7.04
3010	NASDAQ	MFIN	Mon, May 8, 2023	6.28	7.01	6.28	6.74
3009	NASDAQ	MFIN	Fri, May 5, 2023	5.95	6.24	5.91	6.12
3008	NASDAQ	MFIN	Thu, May 4, 2023	6.06	6.42	5.75	5.77
3007	NASDAQ	MFIN	Wed, May 3, 2023	6.37	6.81	6.03	6.15
3006	NASDAQ	MFIN	Tue, May 2, 2023	6.47	6.47	5.64	6.28
3005	NASDAQ	MFIN	Mon, May 1, 2023	6.80	6.95	6.26	6.26
3004	NASDAQ	MFIN	Fri, Apr 28, 2023	6.16	6.49	5.81	5.94
3003	NASDAQ	MFIN	Thu, Apr 27, 2023	6.08	6.53	6.08	6.16
3002	NASDAQ	MFIN	Wed, Apr 26, 2023	6.16	6.32	5.85	6.08
3001	NASDAQ	MFIN	Tue, Apr 25, 2023	6.47	6.83	6.08	6.11
3000	NASDAQ	MFIN	Mon, Apr 24, 2023	6.48	6.84	6.42	6.52
2999	NASDAQ	MFIN	Fri, Apr 21, 2023	6.54	6.77	6.38	6.42
2998	NASDAQ	MFIN	Thu, Apr 20, 2023	6.70	6.78	6.40	6.65
2997	NASDAQ	MFIN	Wed, Apr 19, 2023	6.51	6.79	6.51	6.67
2996	NASDAQ	MFIN	Tue, Apr 18, 2023	6.60	6.72	6.35	6.52
2995	NASDAQ	MFIN	Mon, Apr 17, 2023	6.79	6.79	6.61	6.61
2994	NASDAQ	MFIN	Fri, Apr 14, 2023	6.73	6.92	6.66	6.77
2993	NASDAQ	MFIN	Thu, Apr 13, 2023	6.77	6.92	6.65	6.65
2992	NASDAQ	MFIN	Wed, Apr 12, 2023	6.83	6.95	6.70	6.77
2991	NASDAQ	MFIN	Tue, Apr 11, 2023	7.05	7.27	6.81	6.85
2990	NASDAQ	MFIN	Mon, Apr 10, 2023	6.83	7.14	6.80	7.00
2989	NASDAQ	MFIN	Thu, Apr 6, 2023	6.73	7.21	6.73	6.83
2988	NASDAQ	MFIN	Wed, Apr 5, 2023	6.80	6.98	6.67	6.71
2987	NASDAQ	MFIN	Tue, Apr 4, 2023	7.15	7.25	6.80	6.81
2986	NASDAQ	MFIN	Mon, Apr 3, 2023	7.24	7.44	6.93	7.06
2985	NASDAQ	MFIN	Fri, Mar 31, 2023	7.65	7.76	7.54	7.67
2984	NASDAQ	MFIN	Thu, Mar 30, 2023	7.62	7.79	7.61	7.69
2983	NASDAQ	MFIN	Wed, Mar 29, 2023	7.66	7.85	7.53	7.68
2982	NASDAQ	MFIN	Tue, Mar 28, 2023	7.69	7.76	7.62	7.70
2981	NASDAQ	MFIN	Mon, Mar 27, 2023	7.53	7.81	7.53	7.64
2980	NASDAQ	MFIN	Fri, Mar 24, 2023	7.66	7.85	7.16	7.60
2979	NASDAQ	MFIN	Thu, Mar 23, 2023	7.89	8.00	7.64	7.65
2978	NASDAQ	MFIN	Wed, Mar 22, 2023	8.10	8.10	7.78	7.86
2977	NASDAQ	MFIN	Tue, Mar 21, 2023	7.76	8.13	7.55	7.99
2976	NASDAQ	MFIN	Mon, Mar 20, 2023	7.55	7.87	7.44	7.67
2975	NASDAQ	MFIN	Fri, Mar 17, 2023	7.59	8.04	7.21	7.39
2974	NASDAQ	MFIN	Thu, Mar 16, 2023	7.42	7.81	7.42	7.58
2973	NASDAQ	MFIN	Wed, Mar 15, 2023	7.83	8.00	7.39	7.56
2972	NASDAQ	MFIN	Tue, Mar 14, 2023	8.13	8.26	7.91	8.06
2971	NASDAQ	MFIN	Mon, Mar 13, 2023	8.06	8.20	7.80	8.01
2970	NASDAQ	MFIN	Fri, Mar 10, 2023	8.21	8.40	7.92	8.24
2969	NASDAQ	MFIN	Thu, Mar 9, 2023	8.66	8.66	8.29	8.29
2968	NASDAQ	MFIN	Wed, Mar 8, 2023	8.73	8.76	8.48	8.52
2967	NASDAQ	MFIN	Tue, Mar 7, 2023	8.58	8.89	8.39	8.46
2966	NASDAQ	MFIN	Mon, Mar 6, 2023	8.48	8.77	8.37	8.68
2965	NASDAQ	MFIN	Fri, Mar 3, 2023	8.53	8.60	8.32	8.47
2964	NASDAQ	MFIN	Thu, Mar 2, 2023	8.41	8.64	8.34	8.50
2963	NASDAQ	MFIN	Wed, Mar 1, 2023	8.42	8.65	8.40	8.49
2962	NASDAQ	MFIN	Tue, Feb 28, 2023	8.35	8.56	8.03	8.45
2961	NASDAQ	MFIN	Mon, Feb 27, 2023	8.08	8.15	7.76	8.00
2960	NASDAQ	MFIN	Fri, Feb 24, 2023	8.15	8.30	8.00	8.10
2959	NASDAQ	MFIN	Thu, Feb 23, 2023	8.25	8.25	7.95	8.15
2958	NASDAQ	MFIN	Wed, Feb 22, 2023	7.95	7.95	7.51	7.71
2957	NASDAQ	MFIN	Tue, Feb 21, 2023	7.85	8.38	7.75	7.78
2956	NASDAQ	MFIN	Fri, Feb 17, 2023	8.06	8.23	7.88	7.93
2955	NASDAQ	MFIN	Thu, Feb 16, 2023	8.50	8.50	8.06	8.08
2954	NASDAQ	MFIN	Wed, Feb 15, 2023	8.79	8.80	8.50	8.50
2953	NASDAQ	MFIN	Tue, Feb 14, 2023	8.70	8.98	8.70	8.79
2952	NASDAQ	MFIN	Mon, Feb 13, 2023	8.80	8.85	8.73	8.84
2951	NASDAQ	MFIN	Fri, Feb 10, 2023	8.76	8.89	8.65	8.80
2950	NASDAQ	MFIN	Thu, Feb 9, 2023	8.95	8.96	8.75	8.80
2949	NASDAQ	MFIN	Wed, Feb 8, 2023	8.91	9.13	8.90	8.97
2948	NASDAQ	MFIN	Tue, Feb 7, 2023	8.94	9.21	8.88	9.21
2947	NASDAQ	MFIN	Mon, Feb 6, 2023	8.99	9.09	8.81	9.03
2946	NASDAQ	MFIN	Fri, Feb 3, 2023	8.99	9.07	8.70	8.92
2945	NASDAQ	MFIN	Thu, Feb 2, 2023	9.19	9.35	8.86	8.97
2944	NASDAQ	MFIN	Wed, Feb 1, 2023	8.50	9.29	8.42	9.16
2943	NASDAQ	MFIN	Tue, Jan 31, 2023	8.36	8.77	8.36	8.54
2942	NASDAQ	MFIN	Mon, Jan 30, 2023	8.12	8.44	7.99	8.36
2941	NASDAQ	MFIN	Fri, Jan 27, 2023	8.00	8.18	7.94	8.09
2940	NASDAQ	MFIN	Thu, Jan 26, 2023	8.14	8.15	7.88	7.94
2939	NASDAQ	MFIN	Wed, Jan 25, 2023	8.10	8.17	7.97	8.15
2938	NASDAQ	MFIN	Tue, Jan 24, 2023	8.09	8.18	7.81	8.08
2937	NASDAQ	MFIN	Mon, Jan 23, 2023	8.01	8.15	7.80	8.07
2936	NASDAQ	MFIN	Fri, Jan 20, 2023	7.98	8.11	7.74	7.94
2935	NASDAQ	MFIN	Thu, Jan 19, 2023	7.85	8.02	7.72	7.91
2934	NASDAQ	MFIN	Wed, Jan 18, 2023	7.70	8.16	7.69	8.01
2933	NASDAQ	MFIN	Tue, Jan 17, 2023	7.65	7.73	7.60	7.67
2932	NASDAQ	MFIN	Fri, Jan 13, 2023	7.44	7.69	7.37	7.60
2931	NASDAQ	MFIN	Thu, Jan 12, 2023	7.06	7.54	7.04	7.45
2930	NASDAQ	MFIN	Wed, Jan 11, 2023	6.91	7.19	6.91	7.03
2929	NASDAQ	MFIN	Tue, Jan 10, 2023	6.94	7.06	6.88	6.88
2928	NASDAQ	MFIN	Mon, Jan 9, 2023	6.98	7.03	6.90	6.90
2927	NASDAQ	MFIN	Fri, Jan 6, 2023	6.86	6.97	6.86	6.97
2926	NASDAQ	MFIN	Thu, Jan 5, 2023	7.08	7.08	6.74	6.74
2925	NASDAQ	MFIN	Wed, Jan 4, 2023	7.08	7.19	6.75	7.13
2924	NASDAQ	MFIN	Tue, Jan 3, 2023	7.19	7.28	6.74	7.02
2923	NASDAQ	MFIN	Fri, Dec 30, 2022	7.00	7.25	6.94	7.14
2922	NASDAQ	MFIN	Thu, Dec 29, 2022	6.74	7.15	6.74	7.07
2921	NASDAQ	MFIN	Wed, Dec 28, 2022	6.84	6.85	6.63	6.74
2920	NASDAQ	MFIN	Tue, Dec 27, 2022	6.91	6.96	6.63	6.85
2919	NASDAQ	MFIN	Fri, Dec 23, 2022	6.76	6.99	6.75	6.91
2918	NASDAQ	MFIN	Thu, Dec 22, 2022	6.99	6.99	6.75	6.77
2917	NASDAQ	MFIN	Wed, Dec 21, 2022	6.80	7.06	6.73	6.91
2916	NASDAQ	MFIN	Tue, Dec 20, 2022	6.67	6.89	6.66	6.81
2915	NASDAQ	MFIN	Mon, Dec 19, 2022	6.53	7.06	6.46	6.73
2914	NASDAQ	MFIN	Fri, Dec 16, 2022	6.74	6.94	6.37	6.54
2913	NASDAQ	MFIN	Thu, Dec 15, 2022	6.86	6.96	6.71	6.86
2912	NASDAQ	MFIN	Wed, Dec 14, 2022	6.96	7.10	6.85	6.90
2911	NASDAQ	MFIN	Tue, Dec 13, 2022	7.14	7.14	6.85	7.01
2910	NASDAQ	MFIN	Mon, Dec 12, 2022	6.86	7.05	6.85	6.96
2909	NASDAQ	MFIN	Fri, Dec 9, 2022	6.81	7.05	6.81	6.85
2908	NASDAQ	MFIN	Thu, Dec 8, 2022	6.92	7.20	6.81	6.83
2907	NASDAQ	MFIN	Wed, Dec 7, 2022	7.19	7.20	6.88	7.00
2906	NASDAQ	MFIN	Tue, Dec 6, 2022	7.31	7.35	7.16	7.26
2905	NASDAQ	MFIN	Mon, Dec 5, 2022	7.34	7.41	7.26	7.40
2904	NASDAQ	MFIN	Fri, Dec 2, 2022	7.22	7.51	7.22	7.43
2903	NASDAQ	MFIN	Thu, Dec 1, 2022	7.40	7.66	7.26	7.34
2902	NASDAQ	MFIN	Wed, Nov 30, 2022	7.39	7.45	7.21	7.45
2901	NASDAQ	MFIN	Tue, Nov 29, 2022	7.25	7.39	7.23	7.32
2900	NASDAQ	MFIN	Mon, Nov 28, 2022	7.30	7.40	7.21	7.32
2899	NASDAQ	MFIN	Fri, Nov 25, 2022	7.12	7.40	7.12	7.36
2898	NASDAQ	MFIN	Wed, Nov 23, 2022	7.18	7.48	6.82	7.20
2897	NASDAQ	MFIN	Tue, Nov 22, 2022	6.84	7.25	6.76	7.18
2896	NASDAQ	MFIN	Mon, Nov 21, 2022	6.59	6.89	6.50	6.81
2895	NASDAQ	MFIN	Fri, Nov 18, 2022	6.61	6.76	6.42	6.62
2894	NASDAQ	MFIN	Thu, Nov 17, 2022	6.72	6.80	6.36	6.61
2893	NASDAQ	MFIN	Wed, Nov 16, 2022	6.62	6.83	6.60	6.73
2892	NASDAQ	MFIN	Tue, Nov 15, 2022	6.76	7.62	6.70	6.70
2891	NASDAQ	MFIN	Mon, Nov 14, 2022	6.83	6.99	6.68	6.75
2890	NASDAQ	MFIN	Fri, Nov 11, 2022	6.81	7.00	6.67	6.89
2889	NASDAQ	MFIN	Thu, Nov 10, 2022	7.20	7.20	6.80	6.86
2888	NASDAQ	MFIN	Wed, Nov 9, 2022	7.14	7.35	6.86	6.90
2887	NASDAQ	MFIN	Tue, Nov 8, 2022	7.31	7.37	7.19	7.24
2886	NASDAQ	MFIN	Mon, Nov 7, 2022	7.41	7.47	7.36	7.45
2885	NASDAQ	MFIN	Fri, Nov 4, 2022	7.49	7.52	7.29	7.47
2884	NASDAQ	MFIN	Thu, Nov 3, 2022	7.26	7.55	7.26	7.44
2883	NASDAQ	MFIN	Wed, Nov 2, 2022	7.38	7.60	7.28	7.40
2882	NASDAQ	MFIN	Tue, Nov 1, 2022	7.34	7.45	7.22	7.38
2881	NASDAQ	MFIN	Mon, Oct 31, 2022	7.34	7.60	7.22	7.42
2880	NASDAQ	MFIN	Fri, Oct 28, 2022	7.10	7.68	7.10	7.59
2879	NASDAQ	MFIN	Thu, Oct 27, 2022	7.29	7.55	7.29	7.55
2878	NASDAQ	MFIN	Wed, Oct 26, 2022	7.04	7.37	6.84	7.23
2877	NASDAQ	MFIN	Tue, Oct 25, 2022	6.70	7.15	6.65	7.03
2876	NASDAQ	MFIN	Mon, Oct 24, 2022	6.71	6.78	6.63	6.66
2875	NASDAQ	MFIN	Fri, Oct 21, 2022	6.62	6.71	6.58	6.59
2874	NASDAQ	MFIN	Thu, Oct 20, 2022	6.83	6.89	6.64	6.68
2873	NASDAQ	MFIN	Wed, Oct 19, 2022	6.77	6.87	6.64	6.67
2872	NASDAQ	MFIN	Tue, Oct 18, 2022	6.82	6.96	6.77	6.89
2871	NASDAQ	MFIN	Mon, Oct 17, 2022	6.93	7.05	6.79	6.79
2870	NASDAQ	MFIN	Fri, Oct 14, 2022	7.13	7.13	6.81	6.88
2869	NASDAQ	MFIN	Thu, Oct 13, 2022	6.67	7.04	6.66	6.98
2868	NASDAQ	MFIN	Wed, Oct 12, 2022	6.82	7.03	6.81	6.91
2867	NASDAQ	MFIN	Tue, Oct 11, 2022	6.59	6.90	6.42	6.74
2866	NASDAQ	MFIN	Mon, Oct 10, 2022	6.56	6.79	6.48	6.52
2865	NASDAQ	MFIN	Fri, Oct 7, 2022	6.70	6.70	6.50	6.60
2864	NASDAQ	MFIN	Thu, Oct 6, 2022	6.85	6.86	6.69	6.69
2863	NASDAQ	MFIN	Wed, Oct 5, 2022	7.20	7.20	6.74	6.85
2862	NASDAQ	MFIN	Tue, Oct 4, 2022	7.28	7.74	7.12	7.70
2861	NASDAQ	MFIN	Mon, Oct 3, 2022	7.04	7.30	7.04	7.12
2860	NASDAQ	MFIN	Fri, Sep 30, 2022	7.24	7.24	6.95	7.02
2859	NASDAQ	MFIN	Thu, Sep 29, 2022	7.02	7.11	6.84	7.00
2858	NASDAQ	MFIN	Wed, Sep 28, 2022	6.66	7.26	6.66	7.10
2857	NASDAQ	MFIN	Tue, Sep 27, 2022	6.80	6.97	6.52	6.69
2856	NASDAQ	MFIN	Mon, Sep 26, 2022	7.00	7.08	6.75	6.79
2855	NASDAQ	MFIN	Fri, Sep 23, 2022	7.41	7.41	6.70	7.00
2854	NASDAQ	MFIN	Thu, Sep 22, 2022	7.41	7.58	7.28	7.51
2853	NASDAQ	MFIN	Wed, Sep 21, 2022	7.50	7.73	7.37	7.57
2852	NASDAQ	MFIN	Tue, Sep 20, 2022	7.82	7.82	7.27	7.37
2851	NASDAQ	MFIN	Mon, Sep 19, 2022	7.56	7.58	7.27	7.58
2850	NASDAQ	MFIN	Fri, Sep 16, 2022	7.44	7.51	7.01	7.51
2849	NASDAQ	MFIN	Thu, Sep 15, 2022	7.53	7.64	7.33	7.42
2848	NASDAQ	MFIN	Wed, Sep 14, 2022	7.57	7.73	7.30	7.58
2847	NASDAQ	MFIN	Tue, Sep 13, 2022	7.64	7.87	7.47	7.62
2846	NASDAQ	MFIN	Mon, Sep 12, 2022	8.06	8.07	7.63	7.82
2845	NASDAQ	MFIN	Fri, Sep 9, 2022	7.86	8.10	7.71	8.09
2844	NASDAQ	MFIN	Thu, Sep 8, 2022	7.52	7.78	7.52	7.71
2843	NASDAQ	MFIN	Wed, Sep 7, 2022	7.72	7.87	7.56	7.64
2842	NASDAQ	MFIN	Tue, Sep 6, 2022	7.73	7.93	7.55	7.60
2841	NASDAQ	MFIN	Fri, Sep 2, 2022	7.73	7.86	7.42	7.81
2840	NASDAQ	MFIN	Thu, Sep 1, 2022	7.90	7.96	7.62	7.70
2839	NASDAQ	MFIN	Wed, Aug 31, 2022	8.02	8.24	7.81	7.96
2838	NASDAQ	MFIN	Tue, Aug 30, 2022	7.82	8.20	7.62	7.93
2837	NASDAQ	MFIN	Mon, Aug 29, 2022	7.84	7.95	7.61	7.69
2836	NASDAQ	MFIN	Fri, Aug 26, 2022	8.34	8.34	7.92	8.01
2835	NASDAQ	MFIN	Thu, Aug 25, 2022	7.83	8.42	7.75	8.36
2834	NASDAQ	MFIN	Wed, Aug 24, 2022	7.65	7.94	7.64	7.74
2833	NASDAQ	MFIN	Tue, Aug 23, 2022	7.75	7.86	7.61	7.67
2832	NASDAQ	MFIN	Mon, Aug 22, 2022	7.85	7.85	7.60	7.68
2831	NASDAQ	MFIN	Fri, Aug 19, 2022	7.99	8.15	7.91	7.95
2830	NASDAQ	MFIN	Thu, Aug 18, 2022	8.20	8.37	8.06	8.15
2829	NASDAQ	MFIN	Wed, Aug 17, 2022	7.98	8.37	7.86	8.19
2828	NASDAQ	MFIN	Tue, Aug 16, 2022	8.31	8.49	7.97	8.12
2827	NASDAQ	MFIN	Mon, Aug 15, 2022	8.61	8.61	8.09	8.37
2826	NASDAQ	MFIN	Fri, Aug 12, 2022	7.99	8.37	7.81	8.34
2825	NASDAQ	MFIN	Thu, Aug 11, 2022	7.90	8.22	7.78	8.11
2824	NASDAQ	MFIN	Wed, Aug 10, 2022	7.77	8.04	7.77	7.90
2823	NASDAQ	MFIN	Tue, Aug 9, 2022	7.80	7.91	7.67	7.77
2822	NASDAQ	MFIN	Mon, Aug 8, 2022	7.75	7.83	7.64	7.75
2821	NASDAQ	MFIN	Fri, Aug 5, 2022	7.39	7.65	7.32	7.59
2820	NASDAQ	MFIN	Thu, Aug 4, 2022	7.45	7.51	7.34	7.42
2819	NASDAQ	MFIN	Wed, Aug 3, 2022	7.44	7.60	7.31	7.57
2818	NASDAQ	MFIN	Tue, Aug 2, 2022	6.79	7.34	6.70	7.34
2817	NASDAQ	MFIN	Mon, Aug 1, 2022	6.76	6.96	6.64	6.75
2816	NASDAQ	MFIN	Fri, Jul 29, 2022	6.71	7.33	6.45	6.81
2815	NASDAQ	MFIN	Thu, Jul 28, 2022	6.99	7.24	6.34	6.66
2814	NASDAQ	MFIN	Wed, Jul 27, 2022	6.01	6.39	6.00	6.28
2813	NASDAQ	MFIN	Tue, Jul 26, 2022	5.92	6.23	5.86	6.04
2812	NASDAQ	MFIN	Mon, Jul 25, 2022	5.71	6.00	5.65	5.92
2811	NASDAQ	MFIN	Fri, Jul 22, 2022	5.90	5.92	5.61	5.70
2810	NASDAQ	MFIN	Thu, Jul 21, 2022	5.83	5.88	5.72	5.72
2809	NASDAQ	MFIN	Wed, Jul 20, 2022	5.77	6.05	5.75	5.83
2808	NASDAQ	MFIN	Tue, Jul 19, 2022	6.02	6.05	5.77	5.80
2807	NASDAQ	MFIN	Mon, Jul 18, 2022	5.75	6.00	5.61	5.65
2806	NASDAQ	MFIN	Fri, Jul 15, 2022	5.83	6.05	5.42	5.67
2805	NASDAQ	MFIN	Thu, Jul 14, 2022	5.69	5.90	5.69	5.81
2804	NASDAQ	MFIN	Wed, Jul 13, 2022	5.85	6.06	5.82	5.85
2803	NASDAQ	MFIN	Tue, Jul 12, 2022	6.16	6.18	5.92	5.93
2802	NASDAQ	MFIN	Mon, Jul 11, 2022	6.42	6.42	6.09	6.22
2801	NASDAQ	MFIN	Fri, Jul 8, 2022	6.36	6.46	6.17	6.43
2800	NASDAQ	MFIN	Thu, Jul 7, 2022	6.04	6.41	6.04	6.37
2799	NASDAQ	MFIN	Wed, Jul 6, 2022	6.18	6.25	5.85	5.98
2798	NASDAQ	MFIN	Tue, Jul 5, 2022	6.37	6.37	6.01	6.15
2797	NASDAQ	MFIN	Fri, Jul 1, 2022	6.58	6.58	6.33	6.38
2796	NASDAQ	MFIN	Thu, Jun 30, 2022	6.53	6.56	6.25	6.40
2795	NASDAQ	MFIN	Wed, Jun 29, 2022	6.56	6.57	6.26	6.50
2794	NASDAQ	MFIN	Tue, Jun 28, 2022	6.24	6.47	6.06	6.47
2793	NASDAQ	MFIN	Mon, Jun 27, 2022	6.50	6.50	6.02	6.17
2792	NASDAQ	MFIN	Fri, Jun 24, 2022	6.29	6.49	6.18	6.29
2791	NASDAQ	MFIN	Thu, Jun 23, 2022	6.48	6.52	6.26	6.30
2790	NASDAQ	MFIN	Wed, Jun 22, 2022	6.51	6.67	6.24	6.42
2789	NASDAQ	MFIN	Tue, Jun 21, 2022	6.63	6.78	6.56	6.62
2788	NASDAQ	MFIN	Fri, Jun 17, 2022	6.78	6.78	6.62	6.62
2787	NASDAQ	MFIN	Thu, Jun 16, 2022	7.17	7.17	6.61	6.76
2786	NASDAQ	MFIN	Wed, Jun 15, 2022	7.17	7.21	7.05	7.07
2785	NASDAQ	MFIN	Tue, Jun 14, 2022	7.09	7.60	7.05	7.10
2784	NASDAQ	MFIN	Mon, Jun 13, 2022	7.58	7.66	7.08	7.09
2783	NASDAQ	MFIN	Fri, Jun 10, 2022	7.80	8.00	7.66	7.71
2782	NASDAQ	MFIN	Thu, Jun 9, 2022	7.89	8.00	7.87	7.93
2781	NASDAQ	MFIN	Wed, Jun 8, 2022	7.91	8.16	7.87	7.96
2780	NASDAQ	MFIN	Tue, Jun 7, 2022	8.11	8.20	7.89	8.08
2779	NASDAQ	MFIN	Mon, Jun 6, 2022	8.35	8.54	8.08	8.12
2778	NASDAQ	MFIN	Fri, Jun 3, 2022	8.15	8.42	7.90	8.35
2777	NASDAQ	MFIN	Thu, Jun 2, 2022	8.03	8.36	7.94	8.29
2776	NASDAQ	MFIN	Wed, Jun 1, 2022	7.83	8.06	7.70	8.03
2775	NASDAQ	MFIN	Tue, May 31, 2022	7.75	7.83	7.62	7.74
2774	NASDAQ	MFIN	Fri, May 27, 2022	7.58	7.75	7.58	7.72
2773	NASDAQ	MFIN	Thu, May 26, 2022	7.50	7.75	7.42	7.62
2772	NASDAQ	MFIN	Wed, May 25, 2022	7.52	7.52	7.41	7.47
2771	NASDAQ	MFIN	Tue, May 24, 2022	7.26	7.45	7.17	7.31
2770	NASDAQ	MFIN	Mon, May 23, 2022	7.39	7.55	7.33	7.37
2769	NASDAQ	MFIN	Fri, May 20, 2022	7.54	7.72	7.40	7.47
2768	NASDAQ	MFIN	Thu, May 19, 2022	7.48	7.83	7.44	7.53
2767	NASDAQ	MFIN	Wed, May 18, 2022	7.71	7.81	7.57	7.57
2766	NASDAQ	MFIN	Tue, May 17, 2022	7.95	7.97	7.50	7.63
2765	NASDAQ	MFIN	Mon, May 16, 2022	7.46	7.99	7.46	7.66
2764	NASDAQ	MFIN	Fri, May 13, 2022	7.45	7.81	7.45	7.67
2763	NASDAQ	MFIN	Thu, May 12, 2022	7.50	7.58	7.42	7.46
2762	NASDAQ	MFIN	Wed, May 11, 2022	7.39	7.78	7.32	7.51
2761	NASDAQ	MFIN	Tue, May 10, 2022	7.50	7.73	7.28	7.32
2760	NASDAQ	MFIN	Mon, May 9, 2022	8.10	8.12	7.43	7.43
2759	NASDAQ	MFIN	Fri, May 6, 2022	8.32	8.42	8.05	8.14
2758	NASDAQ	MFIN	Thu, May 5, 2022	8.40	8.47	8.11	8.29
2757	NASDAQ	MFIN	Wed, May 4, 2022	8.60	8.62	8.14	8.40
2756	NASDAQ	MFIN	Tue, May 3, 2022	10.05	10.05	8.47	8.65
2755	NASDAQ	MFIN	Mon, May 2, 2022	7.91	8.38	7.85	8.25
2754	NASDAQ	MFIN	Fri, Apr 29, 2022	7.77	7.88	7.48	7.83
2753	NASDAQ	MFIN	Thu, Apr 28, 2022	7.44	7.72	7.42	7.72
2752	NASDAQ	MFIN	Wed, Apr 27, 2022	7.47	7.71	7.41	7.46
2751	NASDAQ	MFIN	Tue, Apr 26, 2022	7.52	7.72	7.35	7.54
2750	NASDAQ	MFIN	Mon, Apr 25, 2022	7.76	7.76	7.34	7.62
2749	NASDAQ	MFIN	Fri, Apr 22, 2022	7.91	7.91	7.64	7.73
2748	NASDAQ	MFIN	Thu, Apr 21, 2022	8.10	8.10	7.84	7.90
2747	NASDAQ	MFIN	Wed, Apr 20, 2022	8.32	8.36	8.01	8.08
2746	NASDAQ	MFIN	Tue, Apr 19, 2022	7.83	8.14	7.83	8.08
2745	NASDAQ	MFIN	Mon, Apr 18, 2022	7.93	8.00	7.71	7.89
2744	NASDAQ	MFIN	Thu, Apr 14, 2022	8.24	8.24	7.91	7.96
2743	NASDAQ	MFIN	Wed, Apr 13, 2022	7.98	8.21	7.98	8.15
2742	NASDAQ	MFIN	Tue, Apr 12, 2022	7.95	8.37	7.80	7.99
2741	NASDAQ	MFIN	Mon, Apr 11, 2022	8.01	8.28	7.75	7.90
2740	NASDAQ	MFIN	Fri, Apr 8, 2022	8.12	8.41	8.07	8.11
2739	NASDAQ	MFIN	Thu, Apr 7, 2022	8.30	8.39	8.02	8.12
2738	NASDAQ	MFIN	Wed, Apr 6, 2022	8.46	8.53	8.22	8.31
2737	NASDAQ	MFIN	Tue, Apr 5, 2022	8.69	8.70	8.43	8.50
2736	NASDAQ	MFIN	Mon, Apr 4, 2022	8.93	8.93	8.62	8.70
2735	NASDAQ	MFIN	Fri, Apr 1, 2022	8.49	8.91	8.49	8.78
2734	NASDAQ	MFIN	Thu, Mar 31, 2022	9.03	9.03	8.47	8.50
2733	NASDAQ	MFIN	Wed, Mar 30, 2022	9.07	9.20	8.70	8.95
2732	NASDAQ	MFIN	Tue, Mar 29, 2022	9.41	9.60	9.01	9.08
2731	NASDAQ	MFIN	Mon, Mar 28, 2022	9.41	9.54	9.30	9.35
2730	NASDAQ	MFIN	Fri, Mar 25, 2022	9.43	9.74	9.38	9.41
2729	NASDAQ	MFIN	Thu, Mar 24, 2022	9.35	9.50	9.06	9.25
2728	NASDAQ	MFIN	Wed, Mar 23, 2022	9.38	9.55	9.09	9.18
2727	NASDAQ	MFIN	Tue, Mar 22, 2022	9.66	9.90	9.33	9.38
2726	NASDAQ	MFIN	Mon, Mar 21, 2022	9.99	10.05	9.36	9.69
2725	NASDAQ	MFIN	Fri, Mar 18, 2022	9.30	9.67	9.15	9.61
2724	NASDAQ	MFIN	Thu, Mar 17, 2022	8.96	9.34	8.96	9.30
2723	NASDAQ	MFIN	Wed, Mar 16, 2022	8.98	9.32	8.08	9.13
2722	NASDAQ	MFIN	Tue, Mar 15, 2022	8.95	9.24	8.58	8.99
2721	NASDAQ	MFIN	Mon, Mar 14, 2022	9.05	9.39	8.81	8.90
2720	NASDAQ	MFIN	Fri, Mar 11, 2022	8.44	9.05	8.09	9.05
2719	NASDAQ	MFIN	Thu, Mar 10, 2022	8.34	8.75	8.34	8.48
2718	NASDAQ	MFIN	Wed, Mar 9, 2022	8.68	8.74	8.44	8.58
2717	NASDAQ	MFIN	Tue, Mar 8, 2022	8.41	8.67	8.35	8.48
2716	NASDAQ	MFIN	Mon, Mar 7, 2022	8.40	8.69	8.37	8.50
2715	NASDAQ	MFIN	Fri, Mar 4, 2022	8.75	8.76	8.47	8.54
2714	NASDAQ	MFIN	Thu, Mar 3, 2022	8.46	8.87	8.46	8.76
2713	NASDAQ	MFIN	Wed, Mar 2, 2022	8.53	8.74	8.00	8.56
2712	NASDAQ	MFIN	Tue, Mar 1, 2022	8.65	8.70	8.11	8.40
2711	NASDAQ	MFIN	Mon, Feb 28, 2022	8.34	8.65	8.34	8.63
2710	NASDAQ	MFIN	Fri, Feb 25, 2022	8.19	8.59	8.13	8.34
2709	NASDAQ	MFIN	Thu, Feb 24, 2022	7.64	8.24	7.49	8.17
2708	NASDAQ	MFIN	Wed, Feb 23, 2022	7.40	7.48	7.35	7.35
2707	NASDAQ	MFIN	Tue, Feb 22, 2022	7.50	7.70	7.27	7.30
2706	NASDAQ	MFIN	Fri, Feb 18, 2022	7.62	7.90	7.50	7.51
2705	NASDAQ	MFIN	Thu, Feb 17, 2022	7.76	7.89	7.58	7.68
2704	NASDAQ	MFIN	Wed, Feb 16, 2022	7.50	7.85	7.50	7.76
2703	NASDAQ	MFIN	Tue, Feb 15, 2022	7.40	7.61	7.40	7.54
2702	NASDAQ	MFIN	Mon, Feb 14, 2022	7.46	7.50	7.32	7.32
2701	NASDAQ	MFIN	Fri, Feb 11, 2022	7.60	7.83	7.49	7.52
2700	NASDAQ	MFIN	Thu, Feb 10, 2022	7.62	7.87	7.55	7.61
2699	NASDAQ	MFIN	Wed, Feb 9, 2022	7.51	7.81	7.51	7.60
2698	NASDAQ	MFIN	Tue, Feb 8, 2022	7.43	7.68	7.42	7.46
2697	NASDAQ	MFIN	Mon, Feb 7, 2022	7.37	7.59	7.34	7.50
2696	NASDAQ	MFIN	Fri, Feb 4, 2022	7.27	7.40	7.20	7.34
2695	NASDAQ	MFIN	Thu, Feb 3, 2022	7.33	7.34	7.21	7.24
2694	NASDAQ	MFIN	Wed, Feb 2, 2022	7.38	7.42	7.20	7.38
2693	NASDAQ	MFIN	Tue, Feb 1, 2022	7.36	7.48	7.20	7.33
2692	NASDAQ	MFIN	Mon, Jan 31, 2022	6.82	7.44	6.82	7.34
2691	NASDAQ	MFIN	Fri, Jan 28, 2022	6.80	7.49	6.61	6.85
2690	NASDAQ	MFIN	Thu, Jan 27, 2022	6.71	6.72	6.53	6.63
2689	NASDAQ	MFIN	Wed, Jan 26, 2022	6.70	7.06	6.60	6.72
2688	NASDAQ	MFIN	Tue, Jan 25, 2022	6.60	6.69	6.40	6.62
2687	NASDAQ	MFIN	Mon, Jan 24, 2022	6.83	6.83	6.40	6.59
2686	NASDAQ	MFIN	Fri, Jan 21, 2022	6.51	6.97	6.45	6.82
2685	NASDAQ	MFIN	Thu, Jan 20, 2022	6.57	6.64	6.38	6.52
2684	NASDAQ	MFIN	Wed, Jan 19, 2022	6.54	6.75	6.48	6.53
2683	NASDAQ	MFIN	Tue, Jan 18, 2022	6.62	6.69	6.25	6.52
2682	NASDAQ	MFIN	Fri, Jan 14, 2022	6.49	6.68	6.44	6.68
2681	NASDAQ	MFIN	Thu, Jan 13, 2022	6.46	6.61	6.14	6.53
2680	NASDAQ	MFIN	Wed, Jan 12, 2022	6.07	6.49	6.01	6.42
2679	NASDAQ	MFIN	Tue, Jan 11, 2022	5.63	6.06	5.60	6.01
2678	NASDAQ	MFIN	Mon, Jan 10, 2022	6.13	6.14	5.80	5.84
2677	NASDAQ	MFIN	Fri, Jan 7, 2022	5.66	6.39	5.65	6.18
2676	NASDAQ	MFIN	Thu, Jan 6, 2022	5.67	5.79	5.65	5.71
2675	NASDAQ	MFIN	Wed, Jan 5, 2022	5.83	5.89	5.64	5.68
2674	NASDAQ	MFIN	Tue, Jan 4, 2022	5.81	5.95	5.72	5.86
2673	NASDAQ	MFIN	Mon, Jan 3, 2022	5.96	6.03	5.64	5.81
2672	NASDAQ	MFIN	Fri, Dec 31, 2021	6.18	6.19	5.51	5.80
2671	NASDAQ	MFIN	Thu, Dec 30, 2021	6.71	7.33	6.12	6.23
2670	NASDAQ	MFIN	Wed, Dec 29, 2021	3.50	6.98	3.50	6.67
2669	NASDAQ	MFIN	Tue, Dec 28, 2021	8.47	8.60	8.38	8.45
2668	NASDAQ	MFIN	Mon, Dec 27, 2021	8.45	8.60	8.40	8.51
2667	NASDAQ	MFIN	Thu, Dec 23, 2021	8.43	8.60	8.40	8.45
2666	NASDAQ	MFIN	Wed, Dec 22, 2021	8.46	8.54	8.35	8.45
2665	NASDAQ	MFIN	Tue, Dec 21, 2021	8.20	8.50	8.20	8.41
2664	NASDAQ	MFIN	Mon, Dec 20, 2021	8.60	8.63	7.82	8.31
2663	NASDAQ	MFIN	Fri, Dec 17, 2021	8.53	8.69	8.48	8.61
2662	NASDAQ	MFIN	Thu, Dec 16, 2021	8.40	8.65	8.26	8.60
2661	NASDAQ	MFIN	Wed, Dec 15, 2021	8.52	8.63	8.29	8.29
2660	NASDAQ	MFIN	Tue, Dec 14, 2021	8.70	8.70	8.48	8.53
2659	NASDAQ	MFIN	Mon, Dec 13, 2021	8.51	8.79	8.46	8.69
2658	NASDAQ	MFIN	Fri, Dec 10, 2021	8.69	8.77	8.32	8.59
2657	NASDAQ	MFIN	Thu, Dec 9, 2021	8.65	8.79	8.44	8.58
2656	NASDAQ	MFIN	Wed, Dec 8, 2021	8.61	8.74	8.51	8.72
2655	NASDAQ	MFIN	Tue, Dec 7, 2021	8.47	8.65	8.27	8.65
2654	NASDAQ	MFIN	Mon, Dec 6, 2021	8.60	8.63	8.38	8.45
2653	NASDAQ	MFIN	Fri, Dec 3, 2021	8.67	8.79	8.36	8.60
2652	NASDAQ	MFIN	Thu, Dec 2, 2021	7.95	8.65	7.91	8.65
2651	NASDAQ	MFIN	Wed, Dec 1, 2021	7.90	7.99	7.62	7.75
2650	NASDAQ	MFIN	Tue, Nov 30, 2021	7.91	8.15	7.83	7.90
2649	NASDAQ	MFIN	Mon, Nov 29, 2021	8.05	8.21	7.92	7.96
2648	NASDAQ	MFIN	Fri, Nov 26, 2021	8.10	8.10	7.91	7.99
2647	NASDAQ	MFIN	Wed, Nov 24, 2021	8.02	8.14	7.91	8.03
2646	NASDAQ	MFIN	Tue, Nov 23, 2021	8.17	8.29	8.02	8.07
2645	NASDAQ	MFIN	Mon, Nov 22, 2021	8.22	8.40	8.18	8.25
2644	NASDAQ	MFIN	Fri, Nov 19, 2021	8.32	8.46	8.24	8.24
2643	NASDAQ	MFIN	Thu, Nov 18, 2021	8.38	8.40	8.32	8.40
2642	NASDAQ	MFIN	Wed, Nov 17, 2021	8.44	8.49	8.32	8.38
2641	NASDAQ	MFIN	Tue, Nov 16, 2021	8.44	8.45	8.31	8.41
2640	NASDAQ	MFIN	Mon, Nov 15, 2021	8.45	8.60	8.37	8.40
2639	NASDAQ	MFIN	Fri, Nov 12, 2021	8.57	8.57	8.31	8.38
2638	NASDAQ	MFIN	Thu, Nov 11, 2021	8.36	8.65	8.36	8.50
2637	NASDAQ	MFIN	Wed, Nov 10, 2021	8.70	8.83	8.40	8.50
2636	NASDAQ	MFIN	Tue, Nov 9, 2021	8.89	8.93	8.73	8.73
2635	NASDAQ	MFIN	Mon, Nov 8, 2021	8.94	8.99	8.86	8.96
2634	NASDAQ	MFIN	Fri, Nov 5, 2021	9.00	9.00	8.85	8.99
2633	NASDAQ	MFIN	Thu, Nov 4, 2021	8.97	9.03	8.91	9.00
2632	NASDAQ	MFIN	Wed, Nov 3, 2021	9.03	9.10	8.84	8.96
2631	NASDAQ	MFIN	Tue, Nov 2, 2021	9.07	9.10	8.92	9.10
2630	NASDAQ	MFIN	Mon, Nov 1, 2021	8.56	9.10	8.52	9.01
2629	NASDAQ	MFIN	Fri, Oct 29, 2021	7.82	8.87	7.81	8.57
2628	NASDAQ	MFIN	Thu, Oct 28, 2021	7.82	7.94	7.79	7.80
2627	NASDAQ	MFIN	Wed, Oct 27, 2021	8.25	8.35	7.82	7.82
2626	NASDAQ	MFIN	Tue, Oct 26, 2021	8.43	8.43	8.21	8.24
2625	NASDAQ	MFIN	Mon, Oct 25, 2021	8.35	8.42	8.19	8.37
2624	NASDAQ	MFIN	Fri, Oct 22, 2021	8.24	8.32	8.23	8.29
2623	NASDAQ	MFIN	Thu, Oct 21, 2021	8.33	8.40	8.26	8.33
2622	NASDAQ	MFIN	Wed, Oct 20, 2021	8.31	8.43	8.31	8.37
2621	NASDAQ	MFIN	Tue, Oct 19, 2021	8.42	8.54	8.30	8.30
2620	NASDAQ	MFIN	Mon, Oct 18, 2021	8.40	8.55	8.30	8.53
2619	NASDAQ	MFIN	Fri, Oct 15, 2021	8.55	8.55	8.43	8.51
2618	NASDAQ	MFIN	Thu, Oct 14, 2021	8.46	8.55	8.42	8.55
2617	NASDAQ	MFIN	Wed, Oct 13, 2021	8.39	8.52	8.32	8.44
2616	NASDAQ	MFIN	Tue, Oct 12, 2021	8.24	8.52	8.24	8.33
2615	NASDAQ	MFIN	Mon, Oct 11, 2021	8.05	8.59	7.97	8.39
2614	NASDAQ	MFIN	Fri, Oct 8, 2021	7.87	8.11	7.86	8.11
2613	NASDAQ	MFIN	Thu, Oct 7, 2021	7.94	7.99	7.90	7.90
2612	NASDAQ	MFIN	Wed, Oct 6, 2021	7.98	8.08	7.87	7.89
2611	NASDAQ	MFIN	Tue, Oct 5, 2021	8.07	8.10	7.86	8.10
2610	NASDAQ	MFIN	Mon, Oct 4, 2021	7.89	8.01	7.85	7.99
2609	NASDAQ	MFIN	Fri, Oct 1, 2021	7.81	8.12	7.79	7.94
2608	NASDAQ	MFIN	Thu, Sep 30, 2021	8.06	8.06	7.75	7.84
2607	NASDAQ	MFIN	Wed, Sep 29, 2021	7.86	8.02	7.78	7.80
2606	NASDAQ	MFIN	Tue, Sep 28, 2021	7.89	7.95	7.75	7.84
2605	NASDAQ	MFIN	Mon, Sep 27, 2021	7.96	8.25	7.88	7.96
2604	NASDAQ	MFIN	Fri, Sep 24, 2021	8.08	8.10	7.86	7.90
2603	NASDAQ	MFIN	Thu, Sep 23, 2021	8.50	8.50	7.82	8.13
2602	NASDAQ	MFIN	Wed, Sep 22, 2021	8.17	8.48	8.14	8.26
2601	NASDAQ	MFIN	Tue, Sep 21, 2021	8.15	8.18	8.07	8.07
2600	NASDAQ	MFIN	Mon, Sep 20, 2021	8.40	8.40	8.12	8.15
2599	NASDAQ	MFIN	Fri, Sep 17, 2021	8.18	8.60	8.18	8.39
2598	NASDAQ	MFIN	Thu, Sep 16, 2021	8.46	8.54	8.36	8.38
2597	NASDAQ	MFIN	Wed, Sep 15, 2021	8.58	8.60	8.41	8.44
2596	NASDAQ	MFIN	Tue, Sep 14, 2021	8.75	8.75	8.49	8.55
2595	NASDAQ	MFIN	Mon, Sep 13, 2021	8.59	8.70	8.45	8.70
2594	NASDAQ	MFIN	Fri, Sep 10, 2021	8.40	8.62	8.40	8.51
2593	NASDAQ	MFIN	Thu, Sep 9, 2021	8.34	8.63	8.30	8.41
2592	NASDAQ	MFIN	Wed, Sep 8, 2021	8.26	8.40	8.26	8.33
2591	NASDAQ	MFIN	Tue, Sep 7, 2021	8.29	8.37	8.27	8.30
2590	NASDAQ	MFIN	Fri, Sep 3, 2021	8.32	8.37	8.28	8.33
2589	NASDAQ	MFIN	Thu, Sep 2, 2021	8.51	8.51	8.28	8.35
2588	NASDAQ	MFIN	Wed, Sep 1, 2021	8.60	8.63	8.45	8.52
2587	NASDAQ	MFIN	Tue, Aug 31, 2021	8.28	8.57	8.28	8.53
2586	NASDAQ	MFIN	Mon, Aug 30, 2021	8.53	8.57	8.41	8.46
2585	NASDAQ	MFIN	Fri, Aug 27, 2021	8.71	8.71	8.45	8.57
2584	NASDAQ	MFIN	Thu, Aug 26, 2021	8.77	8.88	8.56	8.68
2583	NASDAQ	MFIN	Wed, Aug 25, 2021	8.76	8.94	8.73	8.75
2582	NASDAQ	MFIN	Tue, Aug 24, 2021	8.58	9.03	8.50	8.76
2581	NASDAQ	MFIN	Mon, Aug 23, 2021	8.53	8.75	8.48	8.74
2580	NASDAQ	MFIN	Fri, Aug 20, 2021	8.58	8.74	8.36	8.63
2579	NASDAQ	MFIN	Thu, Aug 19, 2021	8.74	8.75	8.50	8.63
2578	NASDAQ	MFIN	Wed, Aug 18, 2021	8.71	8.90	8.69	8.90
2577	NASDAQ	MFIN	Tue, Aug 17, 2021	8.94	8.94	8.60	8.88
2576	NASDAQ	MFIN	Mon, Aug 16, 2021	8.86	9.08	8.86	8.98
2575	NASDAQ	MFIN	Fri, Aug 13, 2021	9.07	9.09	8.38	9.07
2574	NASDAQ	MFIN	Thu, Aug 12, 2021	8.64	9.16	8.60	9.15
2573	NASDAQ	MFIN	Wed, Aug 11, 2021	8.38	8.74	8.36	8.72
2572	NASDAQ	MFIN	Tue, Aug 10, 2021	8.56	8.60	8.46	8.55
2571	NASDAQ	MFIN	Mon, Aug 9, 2021	8.65	8.83	8.33	8.59
2570	NASDAQ	MFIN	Fri, Aug 6, 2021	8.87	8.90	8.53	8.75
2569	NASDAQ	MFIN	Thu, Aug 5, 2021	8.85	8.88	8.60	8.88
2568	NASDAQ	MFIN	Wed, Aug 4, 2021	8.68	8.81	8.60	8.78
2567	NASDAQ	MFIN	Tue, Aug 3, 2021	8.93	8.99	8.67	8.79
2566	NASDAQ	MFIN	Mon, Aug 2, 2021	8.98	9.10	8.80	8.85
2565	NASDAQ	MFIN	Fri, Jul 30, 2021	8.50	8.64	8.40	8.58
2564	NASDAQ	MFIN	Thu, Jul 29, 2021	8.36	8.70	8.36	8.67
2563	NASDAQ	MFIN	Wed, Jul 28, 2021	8.38	8.65	8.38	8.52
2562	NASDAQ	MFIN	Tue, Jul 27, 2021	8.39	8.63	8.37	8.41
2561	NASDAQ	MFIN	Mon, Jul 26, 2021	8.64	8.70	8.40	8.44
2560	NASDAQ	MFIN	Fri, Jul 23, 2021	8.71	8.82	8.47	8.70
2559	NASDAQ	MFIN	Thu, Jul 22, 2021	8.50	8.86	8.43	8.54
2558	NASDAQ	MFIN	Wed, Jul 21, 2021	8.54	8.74	8.42	8.48
2557	NASDAQ	MFIN	Tue, Jul 20, 2021	8.46	8.62	8.33	8.36
2556	NASDAQ	MFIN	Mon, Jul 19, 2021	8.39	8.45	8.26	8.40
2555	NASDAQ	MFIN	Fri, Jul 16, 2021	8.45	8.51	8.40	8.40
2554	NASDAQ	MFIN	Thu, Jul 15, 2021	8.48	8.48	8.39	8.45
2553	NASDAQ	MFIN	Wed, Jul 14, 2021	8.44	8.45	8.40	8.40
2552	NASDAQ	MFIN	Tue, Jul 13, 2021	8.45	8.50	8.39	8.48
2551	NASDAQ	MFIN	Mon, Jul 12, 2021	8.53	8.53	8.45	8.47
2550	NASDAQ	MFIN	Fri, Jul 9, 2021	8.47	8.62	8.47	8.50
2549	NASDAQ	MFIN	Thu, Jul 8, 2021	8.45	8.70	8.45	8.46
2548	NASDAQ	MFIN	Wed, Jul 7, 2021	8.66	8.71	8.36	8.48
2547	NASDAQ	MFIN	Tue, Jul 6, 2021	8.94	8.98	8.67	8.71
2546	NASDAQ	MFIN	Fri, Jul 2, 2021	8.97	9.00	8.88	8.99
2545	NASDAQ	MFIN	Thu, Jul 1, 2021	8.85	8.99	8.79	8.87
2544	NASDAQ	MFIN	Wed, Jun 30, 2021	8.70	9.10	8.60	8.86
2543	NASDAQ	MFIN	Tue, Jun 29, 2021	8.90	8.98	8.71	8.74
2542	NASDAQ	MFIN	Mon, Jun 28, 2021	8.86	9.01	8.85	8.85
2541	NASDAQ	MFIN	Fri, Jun 25, 2021	9.05	9.05	8.85	8.85
2540	NASDAQ	MFIN	Thu, Jun 24, 2021	9.12	9.24	9.09	9.09
2539	NASDAQ	MFIN	Wed, Jun 23, 2021	9.10	9.15	8.86	9.06
2538	NASDAQ	MFIN	Tue, Jun 22, 2021	8.94	9.14	8.86	9.14
2537	NASDAQ	MFIN	Mon, Jun 21, 2021	9.01	9.07	8.94	9.07
2536	NASDAQ	MFIN	Fri, Jun 18, 2021	8.76	9.02	8.58	9.02
2535	NASDAQ	MFIN	Thu, Jun 17, 2021	9.01	9.13	8.73	8.87
2534	NASDAQ	MFIN	Wed, Jun 16, 2021	9.18	9.25	8.83	9.00
2533	NASDAQ	MFIN	Tue, Jun 15, 2021	9.25	9.36	9.16	9.25
2532	NASDAQ	MFIN	Mon, Jun 14, 2021	9.43	9.44	9.16	9.25
2531	NASDAQ	MFIN	Fri, Jun 11, 2021	9.09	9.44	9.09	9.41
2530	NASDAQ	MFIN	Thu, Jun 10, 2021	9.14	9.25	9.02	9.14
2529	NASDAQ	MFIN	Wed, Jun 9, 2021	8.96	9.25	8.80	9.16
2528	NASDAQ	MFIN	Tue, Jun 8, 2021	8.87	9.13	8.82	8.95
2527	NASDAQ	MFIN	Mon, Jun 7, 2021	9.22	9.22	8.91	8.91
2526	NASDAQ	MFIN	Fri, Jun 4, 2021	9.25	9.35	9.07	9.28
2525	NASDAQ	MFIN	Thu, Jun 3, 2021	9.05	9.26	8.91	9.26
2524	NASDAQ	MFIN	Wed, Jun 2, 2021	9.35	9.35	9.04	9.07
2523	NASDAQ	MFIN	Tue, Jun 1, 2021	9.15	9.44	9.15	9.36
2522	NASDAQ	MFIN	Fri, May 28, 2021	9.15	9.40	9.13	9.18
2521	NASDAQ	MFIN	Thu, May 27, 2021	9.07	9.23	9.03	9.15
2520	NASDAQ	MFIN	Wed, May 26, 2021	9.08	9.19	9.03	9.07
2519	NASDAQ	MFIN	Tue, May 25, 2021	9.12	9.46	9.03	9.03
2518	NASDAQ	MFIN	Mon, May 24, 2021	9.50	9.50	9.09	9.09
2517	NASDAQ	MFIN	Fri, May 21, 2021	9.49	9.50	9.30	9.40
2516	NASDAQ	MFIN	Thu, May 20, 2021	9.35	9.49	9.02	9.48
2515	NASDAQ	MFIN	Wed, May 19, 2021	8.98	9.44	8.90	9.28
2514	NASDAQ	MFIN	Tue, May 18, 2021	9.08	9.21	9.00	9.12
2513	NASDAQ	MFIN	Mon, May 17, 2021	8.77	9.03	8.75	8.98
2512	NASDAQ	MFIN	Fri, May 14, 2021	8.65	8.73	8.58	8.72
2511	NASDAQ	MFIN	Thu, May 13, 2021	8.62	8.73	8.60	8.64
2510	NASDAQ	MFIN	Wed, May 12, 2021	8.80	8.85	8.56	8.62
2509	NASDAQ	MFIN	Tue, May 11, 2021	8.90	8.90	8.77	8.83
2508	NASDAQ	MFIN	Mon, May 10, 2021	9.03	9.04	8.92	8.98
2507	NASDAQ	MFIN	Fri, May 7, 2021	8.91	9.07	8.67	9.02
2506	NASDAQ	MFIN	Thu, May 6, 2021	9.05	9.05	8.62	8.96
2505	NASDAQ	MFIN	Wed, May 5, 2021	8.88	9.05	8.88	9.00
2504	NASDAQ	MFIN	Tue, May 4, 2021	9.04	9.04	8.57	8.88
2503	NASDAQ	MFIN	Mon, May 3, 2021	8.93	9.21	8.48	9.02
2502	NASDAQ	MFIN	Fri, Apr 30, 2021	8.45	8.73	8.15	8.55
2501	NASDAQ	MFIN	Thu, Apr 29, 2021	8.49	8.49	8.06	8.47
2500	NASDAQ	MFIN	Wed, Apr 28, 2021	8.35	8.48	8.13	8.40
2499	NASDAQ	MFIN	Tue, Apr 27, 2021	7.90	8.47	7.75	8.35
2498	NASDAQ	MFIN	Mon, Apr 26, 2021	7.80	7.93	7.70	7.93
2497	NASDAQ	MFIN	Fri, Apr 23, 2021	7.56	7.87	7.48	7.83
2496	NASDAQ	MFIN	Thu, Apr 22, 2021	7.55	7.73	7.51	7.56
2495	NASDAQ	MFIN	Wed, Apr 21, 2021	7.49	7.61	7.49	7.55
2494	NASDAQ	MFIN	Tue, Apr 20, 2021	7.77	7.77	7.40	7.43
2493	NASDAQ	MFIN	Mon, Apr 19, 2021	7.91	7.92	7.68	7.75
2492	NASDAQ	MFIN	Fri, Apr 16, 2021	7.98	7.98	7.72	7.88
2491	NASDAQ	MFIN	Thu, Apr 15, 2021	7.67	7.91	7.67	7.85
2490	NASDAQ	MFIN	Wed, Apr 14, 2021	7.67	7.70	7.57	7.67
2489	NASDAQ	MFIN	Tue, Apr 13, 2021	7.56	7.72	7.55	7.61
2488	NASDAQ	MFIN	Mon, Apr 12, 2021	7.55	7.69	7.55	7.60
2487	NASDAQ	MFIN	Fri, Apr 9, 2021	7.57	7.65	7.51	7.60
2486	NASDAQ	MFIN	Thu, Apr 8, 2021	7.69	7.74	7.45	7.51
2485	NASDAQ	MFIN	Wed, Apr 7, 2021	7.65	7.76	7.57	7.60
2484	NASDAQ	MFIN	Tue, Apr 6, 2021	7.60	7.63	7.49	7.53
2483	NASDAQ	MFIN	Mon, Apr 5, 2021	7.15	7.62	7.15	7.53
2482	NASDAQ	MFIN	Thu, Apr 1, 2021	7.15	7.19	6.96	7.19
2481	NASDAQ	MFIN	Wed, Mar 31, 2021	6.98	7.45	6.83	7.05
2480	NASDAQ	MFIN	Tue, Mar 30, 2021	7.00	7.18	7.00	7.05
2479	NASDAQ	MFIN	Mon, Mar 29, 2021	6.96	7.38	6.96	7.01
2478	NASDAQ	MFIN	Fri, Mar 26, 2021	6.98	7.11	6.85	7.05
2477	NASDAQ	MFIN	Thu, Mar 25, 2021	6.80	7.09	6.80	7.00
2476	NASDAQ	MFIN	Wed, Mar 24, 2021	6.92	7.24	6.85	6.85
2475	NASDAQ	MFIN	Tue, Mar 23, 2021	7.15	7.18	6.92	6.93
2474	NASDAQ	MFIN	Mon, Mar 22, 2021	7.25	7.39	7.03	7.11
2473	NASDAQ	MFIN	Fri, Mar 19, 2021	7.64	7.72	7.31	7.34
2472	NASDAQ	MFIN	Thu, Mar 18, 2021	7.59	7.78	7.53	7.71
2471	NASDAQ	MFIN	Wed, Mar 17, 2021	7.70	7.78	7.58	7.66
2470	NASDAQ	MFIN	Tue, Mar 16, 2021	7.81	7.89	7.64	7.70
2469	NASDAQ	MFIN	Mon, Mar 15, 2021	7.50	7.88	7.42	7.88
2468	NASDAQ	MFIN	Fri, Mar 12, 2021	7.60	7.77	7.43	7.56
2467	NASDAQ	MFIN	Thu, Mar 11, 2021	7.55	7.80	7.47	7.67
2466	NASDAQ	MFIN	Wed, Mar 10, 2021	7.33	7.59	7.24	7.50
2465	NASDAQ	MFIN	Tue, Mar 9, 2021	7.10	7.98	7.00	7.28
2464	NASDAQ	MFIN	Mon, Mar 8, 2021	6.86	7.10	6.81	7.08
2463	NASDAQ	MFIN	Fri, Mar 5, 2021	6.67	6.95	6.65	6.92
2462	NASDAQ	MFIN	Thu, Mar 4, 2021	6.78	6.87	6.45	6.79
2461	NASDAQ	MFIN	Wed, Mar 3, 2021	6.96	7.06	6.82	6.98
2460	NASDAQ	MFIN	Tue, Mar 2, 2021	7.04	7.15	6.90	6.99
2459	NASDAQ	MFIN	Mon, Mar 1, 2021	7.05	7.16	7.00	7.15
2458	NASDAQ	MFIN	Fri, Feb 26, 2021	6.92	6.99	6.70	6.93
2457	NASDAQ	MFIN	Thu, Feb 25, 2021	6.88	6.95	6.76	6.89
2456	NASDAQ	MFIN	Wed, Feb 24, 2021	6.85	7.10	6.85	6.89
2455	NASDAQ	MFIN	Tue, Feb 23, 2021	6.90	6.93	6.70	6.80
2454	NASDAQ	MFIN	Mon, Feb 22, 2021	7.38	7.38	6.84	6.90
2453	NASDAQ	MFIN	Fri, Feb 19, 2021	7.06	7.48	6.89	7.15
2452	NASDAQ	MFIN	Thu, Feb 18, 2021	7.20	7.44	6.80	6.83
2451	NASDAQ	MFIN	Wed, Feb 17, 2021	6.73	7.47	6.57	7.25
2450	NASDAQ	MFIN	Tue, Feb 16, 2021	6.85	6.85	6.56	6.73
2449	NASDAQ	MFIN	Fri, Feb 12, 2021	6.54	6.57	6.40	6.48
2448	NASDAQ	MFIN	Thu, Feb 11, 2021	6.55	6.69	6.32	6.36
2447	NASDAQ	MFIN	Wed, Feb 10, 2021	6.59	6.61	6.41	6.46
2446	NASDAQ	MFIN	Tue, Feb 9, 2021	6.50	6.62	6.40	6.56
2445	NASDAQ	MFIN	Mon, Feb 8, 2021	6.68	6.68	6.38	6.58
2444	NASDAQ	MFIN	Fri, Feb 5, 2021	6.89	6.90	6.56	6.67
2443	NASDAQ	MFIN	Thu, Feb 4, 2021	6.66	6.76	6.58	6.67
2442	NASDAQ	MFIN	Wed, Feb 3, 2021	6.64	6.72	6.45	6.72
2441	NASDAQ	MFIN	Tue, Feb 2, 2021	6.71	6.80	6.37	6.63
2440	NASDAQ	MFIN	Mon, Feb 1, 2021	6.80	6.85	6.55	6.69
2439	NASDAQ	MFIN	Fri, Jan 29, 2021	6.08	6.93	6.08	6.85
2438	NASDAQ	MFIN	Thu, Jan 28, 2021	6.15	6.24	5.91	6.22
2437	NASDAQ	MFIN	Wed, Jan 27, 2021	6.46	7.10	5.83	6.17
2436	NASDAQ	MFIN	Tue, Jan 26, 2021	5.40	6.67	5.40	6.52
2435	NASDAQ	MFIN	Mon, Jan 25, 2021	5.04	5.42	5.02	5.39
2434	NASDAQ	MFIN	Fri, Jan 22, 2021	5.06	5.14	4.90	5.11
2433	NASDAQ	MFIN	Thu, Jan 21, 2021	5.29	5.48	5.05	5.05
2432	NASDAQ	MFIN	Wed, Jan 20, 2021	5.41	5.43	5.25	5.37
2431	NASDAQ	MFIN	Tue, Jan 19, 2021	5.26	5.44	5.26	5.34
2430	NASDAQ	MFIN	Fri, Jan 15, 2021	5.35	5.35	5.25	5.28
2429	NASDAQ	MFIN	Thu, Jan 14, 2021	5.20	5.49	5.20	5.36
2428	NASDAQ	MFIN	Wed, Jan 13, 2021	5.19	5.25	5.15	5.20
2427	NASDAQ	MFIN	Tue, Jan 12, 2021	4.97	5.20	4.93	5.16
2426	NASDAQ	MFIN	Mon, Jan 11, 2021	5.10	5.15	4.97	5.03
2425	NASDAQ	MFIN	Fri, Jan 8, 2021	5.03	5.19	5.03	5.12
2424	NASDAQ	MFIN	Thu, Jan 7, 2021	5.00	5.06	4.88	5.01
2423	NASDAQ	MFIN	Wed, Jan 6, 2021	5.00	5.23	4.96	4.98
2422	NASDAQ	MFIN	Tue, Jan 5, 2021	5.11	5.13	4.89	4.93
2421	NASDAQ	MFIN	Mon, Jan 4, 2021	5.00	5.24	4.91	5.19
2420	NASDAQ	MFIN	Thu, Dec 31, 2020	4.96	5.00	4.83	4.90
2419	NASDAQ	MFIN	Wed, Dec 30, 2020	5.12	5.20	4.90	4.95
2418	NASDAQ	MFIN	Tue, Dec 29, 2020	5.21	5.26	5.01	5.13
2417	NASDAQ	MFIN	Mon, Dec 28, 2020	5.20	5.30	4.82	5.23
2416	NASDAQ	MFIN	Thu, Dec 24, 2020	4.81	5.38	4.81	5.20
2415	NASDAQ	MFIN	Wed, Dec 23, 2020	4.86	4.86	4.64	4.70
2414	NASDAQ	MFIN	Tue, Dec 22, 2020	4.84	4.92	4.82	4.89
2413	NASDAQ	MFIN	Mon, Dec 21, 2020	4.95	5.01	4.76	4.79
2412	NASDAQ	MFIN	Fri, Dec 18, 2020	4.99	5.26	4.95	5.07
2411	NASDAQ	MFIN	Thu, Dec 17, 2020	4.82	5.08	4.82	5.04
2410	NASDAQ	MFIN	Wed, Dec 16, 2020	4.88	4.94	4.74	4.74
2409	NASDAQ	MFIN	Tue, Dec 15, 2020	5.30	5.32	4.87	4.94
2408	NASDAQ	MFIN	Mon, Dec 14, 2020	5.49	5.50	5.20	5.30
2407	NASDAQ	MFIN	Fri, Dec 11, 2020	5.43	5.56	5.35	5.47
2406	NASDAQ	MFIN	Thu, Dec 10, 2020	5.50	5.59	5.33	5.48
2405	NASDAQ	MFIN	Wed, Dec 9, 2020	5.57	5.63	5.49	5.60
2404	NASDAQ	MFIN	Tue, Dec 8, 2020	5.50	5.63	5.50	5.52
2403	NASDAQ	MFIN	Mon, Dec 7, 2020	5.29	5.75	5.20	5.58
2402	NASDAQ	MFIN	Fri, Dec 4, 2020	5.33	5.40	5.28	5.30
2401	NASDAQ	MFIN	Thu, Dec 3, 2020	5.39	5.48	5.34	5.36
2400	NASDAQ	MFIN	Wed, Dec 2, 2020	5.44	5.55	5.17	5.55
2399	NASDAQ	MFIN	Tue, Dec 1, 2020	5.37	5.53	5.31	5.53
2398	NASDAQ	MFIN	Mon, Nov 30, 2020	5.58	5.58	5.21	5.31
2397	NASDAQ	MFIN	Fri, Nov 27, 2020	5.56	5.63	5.25	5.59
2396	NASDAQ	MFIN	Wed, Nov 25, 2020	5.46	5.75	5.40	5.64
2395	NASDAQ	MFIN	Tue, Nov 24, 2020	5.20	5.82	5.20	5.54
2394	NASDAQ	MFIN	Mon, Nov 23, 2020	4.69	5.09	4.67	4.99
2393	NASDAQ	MFIN	Fri, Nov 20, 2020	4.45	4.84	4.40	4.59
2392	NASDAQ	MFIN	Thu, Nov 19, 2020	4.27	4.43	4.20	4.42
2391	NASDAQ	MFIN	Wed, Nov 18, 2020	4.06	4.33	4.06	4.31
2390	NASDAQ	MFIN	Tue, Nov 17, 2020	4.04	4.15	3.89	4.11
2389	NASDAQ	MFIN	Mon, Nov 16, 2020	4.06	4.15	4.01	4.12
2388	NASDAQ	MFIN	Fri, Nov 13, 2020	3.95	4.10	3.85	4.04
2387	NASDAQ	MFIN	Thu, Nov 12, 2020	3.87	3.98	3.80	3.95
2386	NASDAQ	MFIN	Wed, Nov 11, 2020	3.98	4.14	3.72	4.00
2385	NASDAQ	MFIN	Tue, Nov 10, 2020	3.45	4.18	3.45	4.06
2384	NASDAQ	MFIN	Mon, Nov 9, 2020	3.07	3.60	3.07	3.52
2383	NASDAQ	MFIN	Fri, Nov 6, 2020	3.04	3.19	3.03	3.13
2382	NASDAQ	MFIN	Thu, Nov 5, 2020	2.95	3.07	2.91	2.99
2381	NASDAQ	MFIN	Wed, Nov 4, 2020	2.89	3.03	2.75	3.00
2380	NASDAQ	MFIN	Tue, Nov 3, 2020	2.75	2.94	2.62	2.87
2379	NASDAQ	MFIN	Mon, Nov 2, 2020	2.70	2.75	2.55	2.67
2378	NASDAQ	MFIN	Fri, Oct 30, 2020	2.47	2.72	2.47	2.63
2377	NASDAQ	MFIN	Thu, Oct 29, 2020	2.31	2.55	2.31	2.52
2376	NASDAQ	MFIN	Wed, Oct 28, 2020	2.36	2.37	2.31	2.32
2375	NASDAQ	MFIN	Tue, Oct 27, 2020	2.65	2.65	2.36	2.38
2374	NASDAQ	MFIN	Mon, Oct 26, 2020	2.47	2.51	2.40	2.43
2373	NASDAQ	MFIN	Fri, Oct 23, 2020	2.57	2.57	2.52	2.55
2372	NASDAQ	MFIN	Thu, Oct 22, 2020	2.43	2.59	2.43	2.52
2371	NASDAQ	MFIN	Wed, Oct 21, 2020	2.70	2.75	2.41	2.45
2370	NASDAQ	MFIN	Tue, Oct 20, 2020	2.43	2.65	2.39	2.60
2369	NASDAQ	MFIN	Mon, Oct 19, 2020	2.43	2.47	2.38	2.40
2368	NASDAQ	MFIN	Fri, Oct 16, 2020	2.49	2.50	2.43	2.47
2367	NASDAQ	MFIN	Thu, Oct 15, 2020	2.50	2.50	2.46	2.48
2366	NASDAQ	MFIN	Wed, Oct 14, 2020	2.51	2.58	2.51	2.52
2365	NASDAQ	MFIN	Tue, Oct 13, 2020	2.61	2.66	2.51	2.52
2364	NASDAQ	MFIN	Mon, Oct 12, 2020	2.62	2.65	2.57	2.61
2363	NASDAQ	MFIN	Fri, Oct 9, 2020	2.60	2.65	2.55	2.63
2362	NASDAQ	MFIN	Thu, Oct 8, 2020	2.55	2.66	2.53	2.66
2361	NASDAQ	MFIN	Wed, Oct 7, 2020	2.52	2.58	2.51	2.54
2360	NASDAQ	MFIN	Tue, Oct 6, 2020	2.59	2.62	2.52	2.55
2359	NASDAQ	MFIN	Mon, Oct 5, 2020	2.36	2.68	2.36	2.59
2358	NASDAQ	MFIN	Fri, Oct 2, 2020	2.52	2.56	2.36	2.56
2357	NASDAQ	MFIN	Thu, Oct 1, 2020	2.51	2.64	2.50	2.61
2356	NASDAQ	MFIN	Wed, Sep 30, 2020	2.54	2.55	2.41	2.50
2355	NASDAQ	MFIN	Tue, Sep 29, 2020	2.49	2.58	2.45	2.52
2354	NASDAQ	MFIN	Mon, Sep 28, 2020	2.52	2.56	2.49	2.49
2353	NASDAQ	MFIN	Fri, Sep 25, 2020	2.44	2.59	2.44	2.52
2352	NASDAQ	MFIN	Thu, Sep 24, 2020	2.61	2.61	2.44	2.49
2351	NASDAQ	MFIN	Wed, Sep 23, 2020	2.65	2.70	2.56	2.57
2350	NASDAQ	MFIN	Tue, Sep 22, 2020	2.52	2.67	2.52	2.62
2349	NASDAQ	MFIN	Mon, Sep 21, 2020	2.67	2.76	2.46	2.52
2348	NASDAQ	MFIN	Fri, Sep 18, 2020	2.71	2.80	2.63	2.69
2347	NASDAQ	MFIN	Thu, Sep 17, 2020	2.70	2.94	2.63	2.73
2346	NASDAQ	MFIN	Wed, Sep 16, 2020	2.68	3.07	2.60	2.79
2345	NASDAQ	MFIN	Tue, Sep 15, 2020	2.66	2.69	2.65	2.68
2344	NASDAQ	MFIN	Mon, Sep 14, 2020	2.69	2.73	2.60	2.65
2343	NASDAQ	MFIN	Fri, Sep 11, 2020	2.73	2.80	2.66	2.71
2342	NASDAQ	MFIN	Thu, Sep 10, 2020	2.86	2.86	2.66	2.80
2341	NASDAQ	MFIN	Wed, Sep 9, 2020	2.65	2.84	2.65	2.83
2340	NASDAQ	MFIN	Tue, Sep 8, 2020	2.88	2.91	2.68	2.71
2339	NASDAQ	MFIN	Fri, Sep 4, 2020	2.98	2.98	2.85	2.95
2338	NASDAQ	MFIN	Thu, Sep 3, 2020	2.84	2.98	2.81	2.98
2337	NASDAQ	MFIN	Wed, Sep 2, 2020	2.75	2.99	2.72	2.99
2336	NASDAQ	MFIN	Tue, Sep 1, 2020	2.69	2.79	2.69	2.77
2335	NASDAQ	MFIN	Mon, Aug 31, 2020	2.89	2.99	2.66	2.71
2334	NASDAQ	MFIN	Fri, Aug 28, 2020	2.61	3.09	2.61	2.89
2333	NASDAQ	MFIN	Thu, Aug 27, 2020	2.68	2.73	2.52	2.58
2332	NASDAQ	MFIN	Wed, Aug 26, 2020	2.76	2.76	2.65	2.69
2331	NASDAQ	MFIN	Tue, Aug 25, 2020	2.78	2.84	2.76	2.76
2330	NASDAQ	MFIN	Mon, Aug 24, 2020	2.93	2.98	2.59	2.77
2329	NASDAQ	MFIN	Fri, Aug 21, 2020	2.96	3.02	2.88	2.93
2328	NASDAQ	MFIN	Thu, Aug 20, 2020	3.14	3.14	2.76	3.00
2327	NASDAQ	MFIN	Wed, Aug 19, 2020	3.29	3.29	3.13	3.17
2326	NASDAQ	MFIN	Tue, Aug 18, 2020	3.33	3.35	3.27	3.29
2325	NASDAQ	MFIN	Mon, Aug 17, 2020	3.38	3.39	3.30	3.36
2324	NASDAQ	MFIN	Fri, Aug 14, 2020	3.30	3.41	3.30	3.39
2323	NASDAQ	MFIN	Thu, Aug 13, 2020	3.35	3.43	3.30	3.35
2322	NASDAQ	MFIN	Wed, Aug 12, 2020	3.28	3.54	3.09	3.34
2321	NASDAQ	MFIN	Tue, Aug 11, 2020	3.22	3.40	3.21	3.24
2320	NASDAQ	MFIN	Mon, Aug 10, 2020	3.14	3.20	3.08	3.20
2319	NASDAQ	MFIN	Fri, Aug 7, 2020	3.11	3.18	3.00	3.14
2318	NASDAQ	MFIN	Thu, Aug 6, 2020	3.14	3.30	3.08	3.11
2317	NASDAQ	MFIN	Wed, Aug 5, 2020	3.10	3.18	3.02	3.15
2316	NASDAQ	MFIN	Tue, Aug 4, 2020	3.22	3.32	3.10	3.13
2315	NASDAQ	MFIN	Mon, Aug 3, 2020	3.29	3.34	3.21	3.29
2314	NASDAQ	MFIN	Fri, Jul 31, 2020	3.16	3.32	3.12	3.29
2313	NASDAQ	MFIN	Thu, Jul 30, 2020	3.20	3.25	3.14	3.17
2312	NASDAQ	MFIN	Wed, Jul 29, 2020	3.31	3.35	3.20	3.27
2311	NASDAQ	MFIN	Tue, Jul 28, 2020	3.34	3.35	3.27	3.31
2310	NASDAQ	MFIN	Mon, Jul 27, 2020	3.18	3.35	3.10	3.35
2309	NASDAQ	MFIN	Fri, Jul 24, 2020	3.16	3.24	3.11	3.14
2308	NASDAQ	MFIN	Thu, Jul 23, 2020	3.11	3.24	3.08	3.16
2307	NASDAQ	MFIN	Wed, Jul 22, 2020	3.04	3.20	3.04	3.15
2306	NASDAQ	MFIN	Tue, Jul 21, 2020	3.08	3.14	3.01	3.10
2305	NASDAQ	MFIN	Mon, Jul 20, 2020	3.20	3.22	3.06	3.12
2304	NASDAQ	MFIN	Fri, Jul 17, 2020	3.15	3.28	3.13	3.22
2303	NASDAQ	MFIN	Thu, Jul 16, 2020	3.04	3.14	3.00	3.12
2302	NASDAQ	MFIN	Wed, Jul 15, 2020	3.02	3.06	2.86	3.06
2301	NASDAQ	MFIN	Tue, Jul 14, 2020	2.85	2.97	2.75	2.92
2300	NASDAQ	MFIN	Mon, Jul 13, 2020	2.80	2.91	2.67	2.86
2299	NASDAQ	MFIN	Fri, Jul 10, 2020	2.64	2.78	2.64	2.75
2298	NASDAQ	MFIN	Thu, Jul 9, 2020	2.69	2.72	2.58	2.69
2297	NASDAQ	MFIN	Wed, Jul 8, 2020	2.70	2.71	2.58	2.64
2296	NASDAQ	MFIN	Tue, Jul 7, 2020	2.85	2.85	2.67	2.72
2295	NASDAQ	MFIN	Mon, Jul 6, 2020	2.78	2.94	2.77	2.85
2294	NASDAQ	MFIN	Thu, Jul 2, 2020	2.67	2.85	2.66	2.73
2293	NASDAQ	MFIN	Wed, Jul 1, 2020	2.68	2.69	2.54	2.62
2292	NASDAQ	MFIN	Tue, Jun 30, 2020	2.81	2.83	2.63	2.65
2291	NASDAQ	MFIN	Mon, Jun 29, 2020	2.71	2.93	2.52	2.84
2290	NASDAQ	MFIN	Fri, Jun 26, 2020	2.31	2.68	2.31	2.57
2289	NASDAQ	MFIN	Thu, Jun 25, 2020	2.30	2.37	2.25	2.36
2288	NASDAQ	MFIN	Wed, Jun 24, 2020	2.58	2.58	2.31	2.31
2287	NASDAQ	MFIN	Tue, Jun 23, 2020	2.72	2.87	2.47	2.60
2286	NASDAQ	MFIN	Mon, Jun 22, 2020	2.13	2.55	2.13	2.52
2285	NASDAQ	MFIN	Fri, Jun 19, 2020	2.39	2.41	2.17	2.19
2284	NASDAQ	MFIN	Thu, Jun 18, 2020	2.40	2.48	2.34	2.42
2283	NASDAQ	MFIN	Wed, Jun 17, 2020	2.70	2.76	2.40	2.42
2282	NASDAQ	MFIN	Tue, Jun 16, 2020	2.87	2.93	2.63	2.70
2281	NASDAQ	MFIN	Mon, Jun 15, 2020	2.68	2.84	2.51	2.72
2280	NASDAQ	MFIN	Fri, Jun 12, 2020	2.97	2.97	2.71	2.81
2279	NASDAQ	MFIN	Thu, Jun 11, 2020	3.13	3.13	2.64	2.65
2278	NASDAQ	MFIN	Wed, Jun 10, 2020	3.37	3.50	3.14	3.26
2277	NASDAQ	MFIN	Tue, Jun 9, 2020	3.47	3.55	3.15	3.41
2276	NASDAQ	MFIN	Mon, Jun 8, 2020	3.63	3.88	3.17	3.59
2275	NASDAQ	MFIN	Fri, Jun 5, 2020	3.00	3.84	2.95	3.60
2274	NASDAQ	MFIN	Thu, Jun 4, 2020	2.45	3.02	2.44	2.89
2273	NASDAQ	MFIN	Wed, Jun 3, 2020	2.29	2.48	2.29	2.45
2272	NASDAQ	MFIN	Tue, Jun 2, 2020	2.35	2.43	2.26	2.27
2271	NASDAQ	MFIN	Mon, Jun 1, 2020	2.39	2.41	2.30	2.31
2270	NASDAQ	MFIN	Fri, May 29, 2020	2.47	2.49	2.26	2.33
2269	NASDAQ	MFIN	Thu, May 28, 2020	2.65	2.70	2.43	2.48
2268	NASDAQ	MFIN	Wed, May 27, 2020	2.65	2.70	2.50	2.59
2267	NASDAQ	MFIN	Tue, May 26, 2020	2.37	2.60	2.37	2.57
2266	NASDAQ	MFIN	Fri, May 22, 2020	2.32	2.32	2.18	2.28
2265	NASDAQ	MFIN	Thu, May 21, 2020	2.25	2.37	2.25	2.32
2264	NASDAQ	MFIN	Wed, May 20, 2020	2.12	2.34	2.10	2.28
2263	NASDAQ	MFIN	Tue, May 19, 2020	2.16	2.18	2.07	2.09
2262	NASDAQ	MFIN	Mon, May 18, 2020	2.09	2.25	2.06	2.18
2261	NASDAQ	MFIN	Fri, May 15, 2020	1.95	2.04	1.90	2.03
2260	NASDAQ	MFIN	Thu, May 14, 2020	1.96	2.20	1.80	1.96
2259	NASDAQ	MFIN	Wed, May 13, 2020	2.05	2.05	1.90	2.01
2258	NASDAQ	MFIN	Tue, May 12, 2020	2.16	2.16	2.01	2.07
2257	NASDAQ	MFIN	Mon, May 11, 2020	2.18	2.27	2.10	2.11
2256	NASDAQ	MFIN	Fri, May 8, 2020	2.17	2.24	2.05	2.20
2255	NASDAQ	MFIN	Thu, May 7, 2020	2.08	2.27	2.01	2.09
2254	NASDAQ	MFIN	Wed, May 6, 2020	2.18	2.21	1.98	2.00
2253	NASDAQ	MFIN	Tue, May 5, 2020	2.22	2.29	2.01	2.08
2252	NASDAQ	MFIN	Mon, May 4, 2020	2.35	2.35	2.11	2.19
2251	NASDAQ	MFIN	Fri, May 1, 2020	2.72	2.73	2.27	2.30
2250	NASDAQ	MFIN	Thu, Apr 30, 2020	3.00	3.00	2.63	2.88
2249	NASDAQ	MFIN	Wed, Apr 29, 2020	2.66	2.94	2.60	2.93
2248	NASDAQ	MFIN	Tue, Apr 28, 2020	2.57	2.75	2.46	2.54
2247	NASDAQ	MFIN	Mon, Apr 27, 2020	2.18	2.49	2.18	2.43
2246	NASDAQ	MFIN	Fri, Apr 24, 2020	2.03	2.15	2.00	2.11
2245	NASDAQ	MFIN	Thu, Apr 23, 2020	2.13	2.25	2.01	2.06
2244	NASDAQ	MFIN	Wed, Apr 22, 2020	2.22	2.23	2.08	2.12
2243	NASDAQ	MFIN	Tue, Apr 21, 2020	2.18	2.21	2.06	2.14
2242	NASDAQ	MFIN	Mon, Apr 20, 2020	2.35	2.43	2.22	2.27
2241	NASDAQ	MFIN	Fri, Apr 17, 2020	2.51	2.66	2.51	2.52
2240	NASDAQ	MFIN	Thu, Apr 16, 2020	2.80	2.83	2.36	2.39
2239	NASDAQ	MFIN	Wed, Apr 15, 2020	2.83	2.95	2.64	2.80
2238	NASDAQ	MFIN	Tue, Apr 14, 2020	2.64	3.00	2.56	2.93
2237	NASDAQ	MFIN	Mon, Apr 13, 2020	2.70	2.76	2.40	2.56
2236	NASDAQ	MFIN	Thu, Apr 9, 2020	2.57	3.00	2.51	2.65
2235	NASDAQ	MFIN	Wed, Apr 8, 2020	1.73	2.49	1.68	2.47
2234	NASDAQ	MFIN	Tue, Apr 7, 2020	1.38	2.02	1.38	1.80
2233	NASDAQ	MFIN	Mon, Apr 6, 2020	1.45	1.57	1.29	1.32
2232	NASDAQ	MFIN	Fri, Apr 3, 2020	1.60	1.74	1.39	1.42
2231	NASDAQ	MFIN	Thu, Apr 2, 2020	1.56	1.68	1.56	1.61
2230	NASDAQ	MFIN	Wed, Apr 1, 2020	1.79	1.79	1.50	1.53
2229	NASDAQ	MFIN	Tue, Mar 31, 2020	1.85	2.08	1.82	1.86
2228	NASDAQ	MFIN	Mon, Mar 30, 2020	2.25	2.25	1.81	1.84
2227	NASDAQ	MFIN	Fri, Mar 27, 2020	2.25	2.25	2.03	2.20
2226	NASDAQ	MFIN	Thu, Mar 26, 2020	2.19	2.36	2.10	2.30
2225	NASDAQ	MFIN	Wed, Mar 25, 2020	2.58	2.66	1.85	2.11
2224	NASDAQ	MFIN	Tue, Mar 24, 2020	2.49	3.02	2.38	2.47
2223	NASDAQ	MFIN	Mon, Mar 23, 2020	2.75	2.75	2.16	2.22
2222	NASDAQ	MFIN	Fri, Mar 20, 2020	2.67	3.00	2.67	2.85
2221	NASDAQ	MFIN	Thu, Mar 19, 2020	2.68	3.04	2.22	2.68
2220	NASDAQ	MFIN	Wed, Mar 18, 2020	3.09	3.12	2.51	2.73
2219	NASDAQ	MFIN	Tue, Mar 17, 2020	3.40	3.47	3.01	3.40
2218	NASDAQ	MFIN	Mon, Mar 16, 2020	3.20	3.55	3.11	3.12
2217	NASDAQ	MFIN	Fri, Mar 13, 2020	3.36	4.00	3.18	3.50
2216	NASDAQ	MFIN	Thu, Mar 12, 2020	3.76	3.86	3.06	3.13
2215	NASDAQ	MFIN	Wed, Mar 11, 2020	4.04	4.16	3.90	4.01
2214	NASDAQ	MFIN	Tue, Mar 10, 2020	4.09	4.19	3.91	4.06
2213	NASDAQ	MFIN	Mon, Mar 9, 2020	4.87	4.87	3.96	3.97
2212	NASDAQ	MFIN	Fri, Mar 6, 2020	5.00	5.27	4.83	5.15
2211	NASDAQ	MFIN	Thu, Mar 5, 2020	5.26	5.37	5.01	5.08
2210	NASDAQ	MFIN	Wed, Mar 4, 2020	5.27	5.49	5.25	5.46
2209	NASDAQ	MFIN	Tue, Mar 3, 2020	5.55	5.58	5.26	5.27
2208	NASDAQ	MFIN	Mon, Mar 2, 2020	5.90	5.90	5.41	5.56
2207	NASDAQ	MFIN	Fri, Feb 28, 2020	5.85	6.00	5.62	5.91
2206	NASDAQ	MFIN	Thu, Feb 27, 2020	6.11	6.11	5.64	6.00
2205	NASDAQ	MFIN	Wed, Feb 26, 2020	6.20	6.33	6.02	6.23
2204	NASDAQ	MFIN	Tue, Feb 25, 2020	6.45	6.45	6.13	6.22
2203	NASDAQ	MFIN	Mon, Feb 24, 2020	6.55	6.55	6.16	6.38
2202	NASDAQ	MFIN	Fri, Feb 21, 2020	7.10	7.10	6.64	6.65
2201	NASDAQ	MFIN	Thu, Feb 20, 2020	6.67	7.03	6.67	7.02
2200	NASDAQ	MFIN	Wed, Feb 19, 2020	6.75	6.75	6.65	6.65
2199	NASDAQ	MFIN	Tue, Feb 18, 2020	6.72	6.84	6.66	6.70
2198	NASDAQ	MFIN	Fri, Feb 14, 2020	6.69	6.70	6.61	6.68
2197	NASDAQ	MFIN	Thu, Feb 13, 2020	6.64	6.70	6.64	6.65
2196	NASDAQ	MFIN	Wed, Feb 12, 2020	6.67	6.67	6.52	6.62
2195	NASDAQ	MFIN	Tue, Feb 11, 2020	6.68	6.70	6.57	6.67
2194	NASDAQ	MFIN	Mon, Feb 10, 2020	6.35	6.70	6.11	6.68
2193	NASDAQ	MFIN	Fri, Feb 7, 2020	6.82	6.82	6.54	6.59
2192	NASDAQ	MFIN	Thu, Feb 6, 2020	6.93	6.93	6.71	6.81
2191	NASDAQ	MFIN	Wed, Feb 5, 2020	6.85	6.99	6.84	6.88
2190	NASDAQ	MFIN	Tue, Feb 4, 2020	7.06	7.10	6.76	6.81
2189	NASDAQ	MFIN	Mon, Feb 3, 2020	6.92	7.10	6.83	7.05
2188	NASDAQ	MFIN	Fri, Jan 31, 2020	7.00	7.00	6.85	6.89
2187	NASDAQ	MFIN	Thu, Jan 30, 2020	6.65	7.09	6.65	7.00
2186	NASDAQ	MFIN	Wed, Jan 29, 2020	6.79	6.79	6.58	6.61
2185	NASDAQ	MFIN	Tue, Jan 28, 2020	6.70	6.85	6.70	6.77
2184	NASDAQ	MFIN	Mon, Jan 27, 2020	6.44	6.69	6.40	6.65
2183	NASDAQ	MFIN	Fri, Jan 24, 2020	6.59	6.65	6.40	6.53
2182	NASDAQ	MFIN	Thu, Jan 23, 2020	6.73	6.76	6.55	6.62
2181	NASDAQ	MFIN	Wed, Jan 22, 2020	6.76	6.80	6.66	6.74
2180	NASDAQ	MFIN	Tue, Jan 21, 2020	6.86	6.87	6.50	6.76
2179	NASDAQ	MFIN	Fri, Jan 17, 2020	6.99	6.99	6.82	6.89
2178	NASDAQ	MFIN	Thu, Jan 16, 2020	6.90	7.07	6.90	6.92
2177	NASDAQ	MFIN	Wed, Jan 15, 2020	6.98	7.12	6.77	6.84
2176	NASDAQ	MFIN	Tue, Jan 14, 2020	7.04	7.18	6.94	6.95
2175	NASDAQ	MFIN	Mon, Jan 13, 2020	6.95	7.22	6.95	7.06
2174	NASDAQ	MFIN	Fri, Jan 10, 2020	6.89	7.11	6.86	6.94
2173	NASDAQ	MFIN	Thu, Jan 9, 2020	6.99	7.09	6.90	6.93
2172	NASDAQ	MFIN	Wed, Jan 8, 2020	7.10	7.17	6.89	6.94
2171	NASDAQ	MFIN	Tue, Jan 7, 2020	7.25	7.30	7.07	7.09
2170	NASDAQ	MFIN	Mon, Jan 6, 2020	7.10	7.33	7.01	7.27
2169	NASDAQ	MFIN	Fri, Jan 3, 2020	7.14	7.23	7.04	7.15
2168	NASDAQ	MFIN	Thu, Jan 2, 2020	7.29	7.29	7.13	7.21
2167	NASDAQ	MFIN	Tue, Dec 31, 2019	7.25	7.30	7.15	7.27
2166	NASDAQ	MFIN	Mon, Dec 30, 2019	7.15	7.30	7.12	7.28
2165	NASDAQ	MFIN	Fri, Dec 27, 2019	7.22	7.22	7.11	7.15
2164	NASDAQ	MFIN	Thu, Dec 26, 2019	7.21	7.39	7.15	7.20
2163	NASDAQ	MFIN	Tue, Dec 24, 2019	7.33	7.33	7.07	7.25
2162	NASDAQ	MFIN	Mon, Dec 23, 2019	7.23	7.40	7.03	7.33
2161	NASDAQ	MFIN	Fri, Dec 20, 2019	7.23	7.26	6.85	7.25
2160	NASDAQ	MFIN	Thu, Dec 19, 2019	7.21	7.23	7.07	7.23
2159	NASDAQ	MFIN	Wed, Dec 18, 2019	7.27	7.29	7.07	7.21
2158	NASDAQ	MFIN	Tue, Dec 17, 2019	7.19	7.27	7.06	7.26
2157	NASDAQ	MFIN	Mon, Dec 16, 2019	7.15	7.24	7.13	7.17
2156	NASDAQ	MFIN	Fri, Dec 13, 2019	7.10	7.24	6.86	7.14
2155	NASDAQ	MFIN	Thu, Dec 12, 2019	6.94	7.27	6.64	7.10
2154	NASDAQ	MFIN	Wed, Dec 11, 2019	6.83	6.98	6.41	6.96
2153	NASDAQ	MFIN	Tue, Dec 10, 2019	6.61	6.91	6.56	6.87
2152	NASDAQ	MFIN	Mon, Dec 9, 2019	6.25	6.65	6.25	6.62
2151	NASDAQ	MFIN	Fri, Dec 6, 2019	6.46	6.50	6.28	6.39
2150	NASDAQ	MFIN	Thu, Dec 5, 2019	6.42	6.50	6.35	6.40
2149	NASDAQ	MFIN	Wed, Dec 4, 2019	6.28	6.44	6.23	6.41
2148	NASDAQ	MFIN	Tue, Dec 3, 2019	6.20	6.27	6.10	6.26
2147	NASDAQ	MFIN	Mon, Dec 2, 2019	6.37	6.38	6.12	6.27
2146	NASDAQ	MFIN	Fri, Nov 29, 2019	6.54	6.54	6.30	6.37
2145	NASDAQ	MFIN	Wed, Nov 27, 2019	6.43	6.58	6.25	6.55
2144	NASDAQ	MFIN	Tue, Nov 26, 2019	6.52	6.52	6.38	6.42
2143	NASDAQ	MFIN	Mon, Nov 25, 2019	6.41	6.68	6.36	6.51
2142	NASDAQ	MFIN	Fri, Nov 22, 2019	6.30	6.47	6.24	6.38
2141	NASDAQ	MFIN	Thu, Nov 21, 2019	6.33	6.38	6.20	6.28
2140	NASDAQ	MFIN	Wed, Nov 20, 2019	6.38	6.53	6.30	6.33
2139	NASDAQ	MFIN	Tue, Nov 19, 2019	6.26	6.57	6.25	6.35
2138	NASDAQ	MFIN	Mon, Nov 18, 2019	6.29	6.35	6.24	6.26
2137	NASDAQ	MFIN	Fri, Nov 15, 2019	6.49	6.51	6.28	6.30
2136	NASDAQ	MFIN	Thu, Nov 14, 2019	6.83	6.85	6.44	6.46
2135	NASDAQ	MFIN	Wed, Nov 13, 2019	6.86	6.95	6.80	6.89
2134	NASDAQ	MFIN	Tue, Nov 12, 2019	6.85	6.98	6.85	6.89
2133	NASDAQ	MFIN	Mon, Nov 11, 2019	6.85	6.95	6.76	6.83
2132	NASDAQ	MFIN	Fri, Nov 8, 2019	6.92	7.05	6.87	6.93
2131	NASDAQ	MFIN	Thu, Nov 7, 2019	7.09	7.09	6.86	6.87
2130	NASDAQ	MFIN	Wed, Nov 6, 2019	6.96	7.05	6.91	7.04
2129	NASDAQ	MFIN	Tue, Nov 5, 2019	6.95	7.09	6.90	7.02
2128	NASDAQ	MFIN	Mon, Nov 4, 2019	7.00	7.13	6.93	6.95
2127	NASDAQ	MFIN	Fri, Nov 1, 2019	6.88	7.05	6.86	7.00
2126	NASDAQ	MFIN	Thu, Oct 31, 2019	6.89	7.18	6.80	6.84
2125	NASDAQ	MFIN	Wed, Oct 30, 2019	6.76	6.82	6.68	6.73
2124	NASDAQ	MFIN	Tue, Oct 29, 2019	6.63	6.87	6.60	6.75
2123	NASDAQ	MFIN	Mon, Oct 28, 2019	6.35	6.68	6.35	6.64
2122	NASDAQ	MFIN	Fri, Oct 25, 2019	6.36	6.45	6.32	6.34
2121	NASDAQ	MFIN	Thu, Oct 24, 2019	6.42	6.42	6.31	6.36
2120	NASDAQ	MFIN	Wed, Oct 23, 2019	6.41	6.42	6.27	6.41
2119	NASDAQ	MFIN	Tue, Oct 22, 2019	6.22	6.46	6.20	6.37
2118	NASDAQ	MFIN	Mon, Oct 21, 2019	6.12	6.26	6.12	6.21
2117	NASDAQ	MFIN	Fri, Oct 18, 2019	5.99	6.12	5.96	6.09
2116	NASDAQ	MFIN	Thu, Oct 17, 2019	5.92	6.08	5.90	6.04
2115	NASDAQ	MFIN	Wed, Oct 16, 2019	5.90	5.99	5.87	5.91
2114	NASDAQ	MFIN	Tue, Oct 15, 2019	5.79	6.01	5.74	5.93
2113	NASDAQ	MFIN	Mon, Oct 14, 2019	5.81	5.88	5.72	5.79
2112	NASDAQ	MFIN	Fri, Oct 11, 2019	5.70	6.04	5.68	5.85
2111	NASDAQ	MFIN	Thu, Oct 10, 2019	5.65	5.80	5.65	5.67
2110	NASDAQ	MFIN	Wed, Oct 9, 2019	5.63	5.73	5.61	5.65
2109	NASDAQ	MFIN	Tue, Oct 8, 2019	5.50	5.77	5.41	5.63
2108	NASDAQ	MFIN	Mon, Oct 7, 2019	5.76	5.92	5.70	5.78
2107	NASDAQ	MFIN	Fri, Oct 4, 2019	5.69	5.83	5.60	5.81
2106	NASDAQ	MFIN	Thu, Oct 3, 2019	5.91	5.91	5.59	5.69
2105	NASDAQ	MFIN	Wed, Oct 2, 2019	6.09	6.32	5.86	5.88
2104	NASDAQ	MFIN	Tue, Oct 1, 2019	6.44	6.55	6.11	6.15
2103	NASDAQ	MFIN	Mon, Sep 30, 2019	6.17	6.50	6.16	6.40
2102	NASDAQ	MFIN	Fri, Sep 27, 2019	6.07	6.21	5.87	6.17
2101	NASDAQ	MFIN	Thu, Sep 26, 2019	6.06	6.20	5.96	6.00
2100	NASDAQ	MFIN	Wed, Sep 25, 2019	6.19	6.23	5.95	6.06
2099	NASDAQ	MFIN	Tue, Sep 24, 2019	6.14	6.51	6.04	6.23
2098	NASDAQ	MFIN	Mon, Sep 23, 2019	6.59	6.59	5.84	6.17
2097	NASDAQ	MFIN	Fri, Sep 20, 2019	6.61	6.79	6.54	6.60
2096	NASDAQ	MFIN	Thu, Sep 19, 2019	6.45	6.63	6.25	6.61
2095	NASDAQ	MFIN	Wed, Sep 18, 2019	6.21	6.47	6.06	6.43
2094	NASDAQ	MFIN	Tue, Sep 17, 2019	6.20	6.28	6.11	6.21
2093	NASDAQ	MFIN	Mon, Sep 16, 2019	6.13	6.24	6.07	6.20
2092	NASDAQ	MFIN	Fri, Sep 13, 2019	5.98	6.14	5.96	6.11
2091	NASDAQ	MFIN	Thu, Sep 12, 2019	6.03	6.03	5.79	5.95
2090	NASDAQ	MFIN	Wed, Sep 11, 2019	5.39	6.04	5.32	6.02
2089	NASDAQ	MFIN	Tue, Sep 10, 2019	5.33	5.43	5.02	5.38
2088	NASDAQ	MFIN	Mon, Sep 9, 2019	5.27	5.50	5.21	5.43
2087	NASDAQ	MFIN	Fri, Sep 6, 2019	5.19	5.26	5.11	5.25
2086	NASDAQ	MFIN	Thu, Sep 5, 2019	4.90	5.17	4.90	5.15
2085	NASDAQ	MFIN	Wed, Sep 4, 2019	4.79	4.89	4.75	4.84
2084	NASDAQ	MFIN	Tue, Sep 3, 2019	4.71	4.83	4.68	4.73
2083	NASDAQ	MFIN	Fri, Aug 30, 2019	4.85	4.93	4.73	4.75
2082	NASDAQ	MFIN	Thu, Aug 29, 2019	4.73	4.84	4.68	4.82
2081	NASDAQ	MFIN	Wed, Aug 28, 2019	4.57	4.77	4.48	4.68
2080	NASDAQ	MFIN	Tue, Aug 27, 2019	4.63	4.64	4.46	4.58
2079	NASDAQ	MFIN	Mon, Aug 26, 2019	4.55	4.65	4.49	4.60
2078	NASDAQ	MFIN	Fri, Aug 23, 2019	4.55	4.66	4.38	4.47
2077	NASDAQ	MFIN	Thu, Aug 22, 2019	4.61	4.66	4.56	4.58
2076	NASDAQ	MFIN	Wed, Aug 21, 2019	4.60	4.72	4.60	4.65
2075	NASDAQ	MFIN	Tue, Aug 20, 2019	4.56	4.75	4.52	4.59
2074	NASDAQ	MFIN	Mon, Aug 19, 2019	4.50	4.78	4.50	4.58
2073	NASDAQ	MFIN	Fri, Aug 16, 2019	4.45	4.61	4.36	4.45
2072	NASDAQ	MFIN	Thu, Aug 15, 2019	4.39	4.43	4.32	4.42
2071	NASDAQ	MFIN	Wed, Aug 14, 2019	4.51	4.53	4.30	4.39
2070	NASDAQ	MFIN	Tue, Aug 13, 2019	4.55	4.80	4.51	4.59
2069	NASDAQ	MFIN	Mon, Aug 12, 2019	4.71	4.72	4.53	4.61
2068	NASDAQ	MFIN	Fri, Aug 9, 2019	4.71	4.73	4.62	4.71
2067	NASDAQ	MFIN	Thu, Aug 8, 2019	4.56	4.81	4.55	4.74
2066	NASDAQ	MFIN	Wed, Aug 7, 2019	4.58	4.61	4.43	4.56
2065	NASDAQ	MFIN	Tue, Aug 6, 2019	4.80	5.03	4.40	4.64
2064	NASDAQ	MFIN	Mon, Aug 5, 2019	5.02	5.03	4.89	5.00
2063	NASDAQ	MFIN	Fri, Aug 2, 2019	5.16	5.16	4.96	5.07
2062	NASDAQ	MFIN	Thu, Aug 1, 2019	5.03	5.14	5.01	5.13
2061	NASDAQ	MFIN	Wed, Jul 31, 2019	4.83	5.08	4.78	5.01
2060	NASDAQ	MFIN	Tue, Jul 30, 2019	4.71	4.86	4.68	4.85
2059	NASDAQ	MFIN	Mon, Jul 29, 2019	4.65	4.77	4.65	4.75
2058	NASDAQ	MFIN	Fri, Jul 26, 2019	4.82	4.92	4.59	4.67
2057	NASDAQ	MFIN	Thu, Jul 25, 2019	4.76	4.99	4.67	4.85
2056	NASDAQ	MFIN	Wed, Jul 24, 2019	4.90	4.92	4.69	4.80
2055	NASDAQ	MFIN	Tue, Jul 23, 2019	5.24	5.29	4.80	4.88
2054	NASDAQ	MFIN	Mon, Jul 22, 2019	5.06	5.28	5.03	5.24
2053	NASDAQ	MFIN	Fri, Jul 19, 2019	5.58	5.58	4.92	5.08
2052	NASDAQ	MFIN	Thu, Jul 18, 2019	5.92	5.92	5.55	5.63
2051	NASDAQ	MFIN	Wed, Jul 17, 2019	6.08	6.18	5.90	5.93
2050	NASDAQ	MFIN	Tue, Jul 16, 2019	6.15	6.28	6.05	6.13
2049	NASDAQ	MFIN	Mon, Jul 15, 2019	6.24	6.24	6.11	6.17
2048	NASDAQ	MFIN	Fri, Jul 12, 2019	6.25	6.36	6.25	6.29
2047	NASDAQ	MFIN	Thu, Jul 11, 2019	6.19	6.29	6.11	6.29
2046	NASDAQ	MFIN	Wed, Jul 10, 2019	6.20	6.41	6.14	6.19
2045	NASDAQ	MFIN	Tue, Jul 9, 2019	6.18	6.28	6.14	6.19
2044	NASDAQ	MFIN	Mon, Jul 8, 2019	6.07	6.34	6.07	6.23
2043	NASDAQ	MFIN	Fri, Jul 5, 2019	6.29	6.31	6.08	6.12
2042	NASDAQ	MFIN	Wed, Jul 3, 2019	6.48	6.52	6.20	6.31
2041	NASDAQ	MFIN	Tue, Jul 2, 2019	6.76	6.80	6.29	6.51
2040	NASDAQ	MFIN	Mon, Jul 1, 2019	6.75	6.94	6.74	6.79
2039	NASDAQ	MFIN	Fri, Jun 28, 2019	6.40	6.84	6.36	6.74
2038	NASDAQ	MFIN	Thu, Jun 27, 2019	6.19	6.48	6.19	6.36
2037	NASDAQ	MFIN	Wed, Jun 26, 2019	6.37	6.46	6.20	6.25
2036	NASDAQ	MFIN	Tue, Jun 25, 2019	6.45	6.55	6.35	6.35
2035	NASDAQ	MFIN	Mon, Jun 24, 2019	6.43	6.61	6.43	6.47
2034	NASDAQ	MFIN	Fri, Jun 21, 2019	6.56	6.67	6.50	6.51
2033	NASDAQ	MFIN	Thu, Jun 20, 2019	6.55	6.83	6.52	6.52
2032	NASDAQ	MFIN	Wed, Jun 19, 2019	6.66	6.75	6.53	6.54
2031	NASDAQ	MFIN	Tue, Jun 18, 2019	6.79	6.87	6.67	6.70
2030	NASDAQ	MFIN	Mon, Jun 17, 2019	6.78	6.83	6.70	6.75
2029	NASDAQ	MFIN	Fri, Jun 14, 2019	6.44	6.76	6.41	6.73
2028	NASDAQ	MFIN	Thu, Jun 13, 2019	6.41	6.63	6.36	6.52
2027	NASDAQ	MFIN	Wed, Jun 12, 2019	6.48	6.89	6.35	6.39
2026	NASDAQ	MFIN	Tue, Jun 11, 2019	6.95	6.99	6.53	6.54
2025	NASDAQ	MFIN	Mon, Jun 10, 2019	6.81	6.99	6.67	6.91
2024	NASDAQ	MFIN	Fri, Jun 7, 2019	6.70	6.78	6.57	6.75
2023	NASDAQ	MFIN	Thu, Jun 6, 2019	6.72	6.85	6.53	6.74
2022	NASDAQ	MFIN	Wed, Jun 5, 2019	6.75	6.75	6.43	6.60
2021	NASDAQ	MFIN	Tue, Jun 4, 2019	6.57	6.73	6.46	6.72
2020	NASDAQ	MFIN	Mon, Jun 3, 2019	6.79	6.79	6.38	6.50
2019	NASDAQ	MFIN	Fri, May 31, 2019	6.69	6.78	6.55	6.67
2018	NASDAQ	MFIN	Thu, May 30, 2019	6.78	6.84	6.70	6.77
2017	NASDAQ	MFIN	Wed, May 29, 2019	6.61	6.86	6.58	6.74
2016	NASDAQ	MFIN	Tue, May 28, 2019	6.70	6.84	6.52	6.64
2015	NASDAQ	MFIN	Fri, May 24, 2019	6.46	6.78	6.45	6.69
2014	NASDAQ	MFIN	Thu, May 23, 2019	6.49	6.58	6.26	6.48
2013	NASDAQ	MFIN	Wed, May 22, 2019	6.63	6.70	6.25	6.40
2012	NASDAQ	MFIN	Tue, May 21, 2019	6.98	6.98	6.20	6.72
2011	NASDAQ	MFIN	Mon, May 20, 2019	7.22	7.25	6.85	7.04
2010	NASDAQ	MFIN	Fri, May 17, 2019	7.35	7.40	7.25	7.28
2009	NASDAQ	MFIN	Thu, May 16, 2019	7.41	7.47	7.31	7.35
2008	NASDAQ	MFIN	Wed, May 15, 2019	7.41	7.46	7.35	7.37
2007	NASDAQ	MFIN	Tue, May 14, 2019	7.59	7.64	7.40	7.47
2006	NASDAQ	MFIN	Mon, May 13, 2019	7.63	7.72	7.52	7.52
2005	NASDAQ	MFIN	Fri, May 10, 2019	7.49	7.80	7.22	7.76
2004	NASDAQ	MFIN	Thu, May 9, 2019	7.41	7.65	7.27	7.60
2003	NASDAQ	MFIN	Wed, May 8, 2019	7.54	7.60	7.41	7.58
2002	NASDAQ	MFIN	Tue, May 7, 2019	7.31	7.65	7.03	7.42
2001	NASDAQ	MFIN	Mon, May 6, 2019	7.15	7.40	7.15	7.35
2000	NASDAQ	MFIN	Fri, May 3, 2019	7.05	7.37	7.01	7.37
1999	NASDAQ	MFIN	Thu, May 2, 2019	6.86	7.03	6.85	7.01
1998	NASDAQ	MFIN	Wed, May 1, 2019	6.90	6.96	6.75	6.90
1997	NASDAQ	MFIN	Tue, Apr 30, 2019	6.82	6.89	6.46	6.81
1996	NASDAQ	MFIN	Mon, Apr 29, 2019	6.63	6.86	6.50	6.83
1995	NASDAQ	MFIN	Fri, Apr 26, 2019	6.46	6.70	6.46	6.63
1994	NASDAQ	MFIN	Thu, Apr 25, 2019	6.86	6.86	6.30	6.40
1993	NASDAQ	MFIN	Wed, Apr 24, 2019	6.76	6.85	6.76	6.78
1992	NASDAQ	MFIN	Tue, Apr 23, 2019	6.77	6.93	6.77	6.80
1991	NASDAQ	MFIN	Mon, Apr 22, 2019	6.75	6.89	6.75	6.84
1990	NASDAQ	MFIN	Thu, Apr 18, 2019	6.91	7.00	6.80	6.85
1989	NASDAQ	MFIN	Wed, Apr 17, 2019	7.00	7.01	6.91	6.92
1988	NASDAQ	MFIN	Tue, Apr 16, 2019	7.00	7.09	6.96	7.02
1987	NASDAQ	MFIN	Mon, Apr 15, 2019	6.93	7.02	6.83	7.02
1986	NASDAQ	MFIN	Fri, Apr 12, 2019	6.87	6.98	6.79	6.88
1985	NASDAQ	MFIN	Thu, Apr 11, 2019	6.77	6.96	6.72	6.85
1984	NASDAQ	MFIN	Wed, Apr 10, 2019	6.90	6.99	6.89	6.99
1983	NASDAQ	MFIN	Tue, Apr 9, 2019	6.93	6.99	6.93	6.99
1982	NASDAQ	MFIN	Mon, Apr 8, 2019	6.90	7.00	6.90	6.98
1981	NASDAQ	MFIN	Fri, Apr 5, 2019	6.94	7.00	6.91	6.94
1980	NASDAQ	MFIN	Thu, Apr 4, 2019	6.96	7.04	6.91	6.94
1979	NASDAQ	MFIN	Wed, Apr 3, 2019	6.96	7.00	6.85	6.95
1978	NASDAQ	MFIN	Tue, Apr 2, 2019	7.02	7.05	6.83	6.97
1977	NASDAQ	MFIN	Mon, Apr 1, 2019	6.99	7.05	6.80	7.03
1976	NASDAQ	MFIN	Fri, Mar 29, 2019	6.64	6.96	6.64	6.90
1975	NASDAQ	MFIN	Thu, Mar 28, 2019	6.58	6.87	6.54	6.86
1974	NASDAQ	MFIN	Wed, Mar 27, 2019	6.78	6.86	6.40	6.67
1973	NASDAQ	MFIN	Tue, Mar 26, 2019	6.66	6.80	6.46	6.77
1972	NASDAQ	MFIN	Mon, Mar 25, 2019	6.07	6.44	6.00	6.41
1971	NASDAQ	MFIN	Fri, Mar 22, 2019	6.55	6.63	6.05	6.07
1970	NASDAQ	MFIN	Thu, Mar 21, 2019	6.46	6.60	6.31	6.55
1969	NASDAQ	MFIN	Wed, Mar 20, 2019	6.14	6.53	6.11	6.45
1968	NASDAQ	MFIN	Tue, Mar 19, 2019	5.99	6.37	5.99	6.10
1967	NASDAQ	MFIN	Mon, Mar 18, 2019	6.18	6.23	5.99	6.05
1966	NASDAQ	MFIN	Fri, Mar 15, 2019	6.12	6.32	6.12	6.21
1965	NASDAQ	MFIN	Thu, Mar 14, 2019	6.61	6.61	5.96	6.23
1964	NASDAQ	MFIN	Wed, Mar 13, 2019	6.52	6.60	6.40	6.57
1963	NASDAQ	MFIN	Tue, Mar 12, 2019	6.67	6.67	6.39	6.52
1962	NASDAQ	MFIN	Mon, Mar 11, 2019	6.53	6.69	6.50	6.60
1961	NASDAQ	MFIN	Fri, Mar 8, 2019	6.83	6.90	6.44	6.54
1960	NASDAQ	MFIN	Thu, Mar 7, 2019	6.92	6.94	6.74	6.88
1959	NASDAQ	MFIN	Wed, Mar 6, 2019	6.97	7.10	6.88	6.88
1958	NASDAQ	MFIN	Tue, Mar 5, 2019	6.84	7.12	6.66	7.05
1957	NASDAQ	MFIN	Mon, Mar 4, 2019	7.17	7.17	6.60	6.89
1956	NASDAQ	MFIN	Fri, Mar 1, 2019	7.04	7.29	6.98	6.98
1955	NASDAQ	MFIN	Thu, Feb 28, 2019	6.81	7.21	6.79	7.09
1954	NASDAQ	MFIN	Wed, Feb 27, 2019	6.94	6.94	6.47	6.55
1953	NASDAQ	MFIN	Tue, Feb 26, 2019	6.50	6.94	6.46	6.94
1952	NASDAQ	MFIN	Mon, Feb 25, 2019	6.39	6.65	6.26	6.52
1951	NASDAQ	MFIN	Fri, Feb 22, 2019	6.04	6.60	6.04	6.37
1950	NASDAQ	MFIN	Thu, Feb 21, 2019	5.96	6.03	5.74	5.92
1949	NASDAQ	MFIN	Wed, Feb 20, 2019	5.71	6.00	5.68	5.80
1948	NASDAQ	MFIN	Tue, Feb 19, 2019	5.58	5.80	5.58	5.70
1947	NASDAQ	MFIN	Fri, Feb 15, 2019	5.55	5.71	5.50	5.64
1946	NASDAQ	MFIN	Thu, Feb 14, 2019	5.65	5.67	5.56	5.56
1945	NASDAQ	MFIN	Wed, Feb 13, 2019	5.50	5.73	5.48	5.66
1944	NASDAQ	MFIN	Tue, Feb 12, 2019	5.39	5.58	5.36	5.49
1943	NASDAQ	MFIN	Mon, Feb 11, 2019	5.45	5.49	5.28	5.42
1942	NASDAQ	MFIN	Fri, Feb 8, 2019	5.38	5.60	5.35	5.42
1941	NASDAQ	MFIN	Thu, Feb 7, 2019	5.22	5.36	5.22	5.33
1940	NASDAQ	MFIN	Wed, Feb 6, 2019	5.39	5.39	5.29	5.30
1939	NASDAQ	MFIN	Tue, Feb 5, 2019	5.55	5.67	5.23	5.29
1938	NASDAQ	MFIN	Mon, Feb 4, 2019	5.75	5.75	5.37	5.48
1937	NASDAQ	MFIN	Fri, Feb 1, 2019	5.34	5.80	5.25	5.70
1936	NASDAQ	MFIN	Thu, Jan 31, 2019	5.25	5.39	5.20	5.29
1935	NASDAQ	MFIN	Wed, Jan 30, 2019	5.30	5.33	5.21	5.28
1934	NASDAQ	MFIN	Tue, Jan 29, 2019	5.22	5.38	5.21	5.25
1933	NASDAQ	MFIN	Mon, Jan 28, 2019	5.30	5.38	5.16	5.21
1932	NASDAQ	MFIN	Fri, Jan 25, 2019	5.38	5.38	5.25	5.30
1931	NASDAQ	MFIN	Thu, Jan 24, 2019	5.10	5.25	5.10	5.25
1930	NASDAQ	MFIN	Wed, Jan 23, 2019	5.01	5.14	4.96	5.07
1929	NASDAQ	MFIN	Tue, Jan 22, 2019	5.22	5.44	4.79	5.11
1928	NASDAQ	MFIN	Fri, Jan 18, 2019	5.47	5.49	5.06	5.21
1927	NASDAQ	MFIN	Thu, Jan 17, 2019	5.17	5.50	5.02	5.28
1926	NASDAQ	MFIN	Wed, Jan 16, 2019	5.13	5.30	4.99	5.10
1925	NASDAQ	MFIN	Tue, Jan 15, 2019	5.07	5.30	4.93	5.20
1924	NASDAQ	MFIN	Mon, Jan 14, 2019	4.92	5.20	4.92	5.09
1923	NASDAQ	MFIN	Fri, Jan 11, 2019	5.32	5.48	5.15	5.19
1922	NASDAQ	MFIN	Thu, Jan 10, 2019	5.24	5.32	5.12	5.14
1921	NASDAQ	MFIN	Wed, Jan 9, 2019	4.73	5.35	4.73	5.19
1920	NASDAQ	MFIN	Tue, Jan 8, 2019	5.19	5.30	4.84	5.12
1919	NASDAQ	MFIN	Mon, Jan 7, 2019	4.90	5.20	4.80	5.09
1918	NASDAQ	MFIN	Fri, Jan 4, 2019	4.78	4.97	4.73	4.94
1917	NASDAQ	MFIN	Thu, Jan 3, 2019	4.75	4.78	4.58	4.59
1916	NASDAQ	MFIN	Wed, Jan 2, 2019	4.75	4.83	4.53	4.77
1915	NASDAQ	MFIN	Mon, Dec 31, 2018	4.60	4.79	4.50	4.69
1914	NASDAQ	MFIN	Fri, Dec 28, 2018	4.35	4.62	4.31	4.60
1913	NASDAQ	MFIN	Thu, Dec 27, 2018	4.29	4.47	4.11	4.32
1912	NASDAQ	MFIN	Wed, Dec 26, 2018	4.49	4.52	4.24	4.42
1911	NASDAQ	MFIN	Mon, Dec 24, 2018	4.49	4.49	4.07	4.16
1910	NASDAQ	MFIN	Fri, Dec 21, 2018	4.60	4.82	4.35	4.56
1909	NASDAQ	MFIN	Thu, Dec 20, 2018	4.40	4.68	4.18	4.61
1908	NASDAQ	MFIN	Wed, Dec 19, 2018	4.73	4.78	4.35	4.40
1907	NASDAQ	MFIN	Tue, Dec 18, 2018	4.95	5.02	4.66	4.67
1906	NASDAQ	MFIN	Mon, Dec 17, 2018	5.58	5.69	4.80	4.88
1905	NASDAQ	MFIN	Fri, Dec 14, 2018	5.65	5.74	5.42	5.66
1904	NASDAQ	MFIN	Thu, Dec 13, 2018	5.64	5.80	5.62	5.66
1903	NASDAQ	MFIN	Wed, Dec 12, 2018	5.64	5.78	5.64	5.71
1902	NASDAQ	MFIN	Tue, Dec 11, 2018	5.78	5.88	5.55	5.62
1901	NASDAQ	MFIN	Mon, Dec 10, 2018	5.57	5.99	5.46	5.77
1900	NASDAQ	MFIN	Fri, Dec 7, 2018	5.68	5.79	5.58	5.60
1899	NASDAQ	MFIN	Thu, Dec 6, 2018	5.72	5.75	5.42	5.65
1898	NASDAQ	MFIN	Tue, Dec 4, 2018	5.90	6.03	5.67	5.75
1897	NASDAQ	MFIN	Mon, Dec 3, 2018	5.96	6.09	5.87	5.97
1896	NASDAQ	MFIN	Fri, Nov 30, 2018	5.96	6.07	5.96	5.98
1895	NASDAQ	MFIN	Thu, Nov 29, 2018	5.95	6.05	5.91	5.99
1894	NASDAQ	MFIN	Wed, Nov 28, 2018	5.71	6.09	5.66	5.87
1893	NASDAQ	MFIN	Tue, Nov 27, 2018	5.86	6.04	5.70	5.70
1892	NASDAQ	MFIN	Mon, Nov 26, 2018	5.86	6.09	5.86	5.93
1891	NASDAQ	MFIN	Fri, Nov 23, 2018	5.76	5.87	5.76	5.86
1890	NASDAQ	MFIN	Wed, Nov 21, 2018	5.66	5.96	5.62	5.77
1889	NASDAQ	MFIN	Tue, Nov 20, 2018	5.84	5.88	5.60	5.64
1888	NASDAQ	MFIN	Mon, Nov 19, 2018	6.08	6.22	5.88	5.91
1887	NASDAQ	MFIN	Fri, Nov 16, 2018	6.20	6.29	6.00	6.13
1886	NASDAQ	MFIN	Thu, Nov 15, 2018	6.72	6.72	6.22	6.24
1885	NASDAQ	MFIN	Wed, Nov 14, 2018	6.41	6.67	6.40	6.54
1884	NASDAQ	MFIN	Tue, Nov 13, 2018	6.82	7.00	6.05	6.40
1883	NASDAQ	MFIN	Mon, Nov 12, 2018	6.88	7.15	6.67	6.76
1882	NASDAQ	MFIN	Fri, Nov 9, 2018	7.04	7.08	6.91	7.04
1881	NASDAQ	MFIN	Thu, Nov 8, 2018	7.01	7.19	6.96	7.03
1880	NASDAQ	MFIN	Wed, Nov 7, 2018	7.01	7.18	6.97	7.04
1879	NASDAQ	MFIN	Tue, Nov 6, 2018	6.92	7.17	6.92	7.04
1878	NASDAQ	MFIN	Mon, Nov 5, 2018	7.13	7.13	6.94	6.99
1877	NASDAQ	MFIN	Fri, Nov 2, 2018	6.82	7.25	6.78	7.20
1876	NASDAQ	MFIN	Thu, Nov 1, 2018	6.74	6.87	6.74	6.80
1875	NASDAQ	MFIN	Wed, Oct 31, 2018	6.36	7.00	6.36	6.80
1874	NASDAQ	MFIN	Tue, Oct 30, 2018	6.35	6.46	6.31	6.37
1873	NASDAQ	MFIN	Mon, Oct 29, 2018	6.27	6.63	6.27	6.41
1872	NASDAQ	MFIN	Fri, Oct 26, 2018	6.36	6.44	6.11	6.28
1871	NASDAQ	MFIN	Thu, Oct 25, 2018	6.35	6.50	6.22	6.35
1870	NASDAQ	MFIN	Wed, Oct 24, 2018	6.44	6.60	6.37	6.39
1869	NASDAQ	MFIN	Tue, Oct 23, 2018	6.70	6.75	6.30	6.50
1868	NASDAQ	MFIN	Mon, Oct 22, 2018	6.94	6.97	6.78	6.81
1867	NASDAQ	MFIN	Fri, Oct 19, 2018	7.01	7.11	6.82	6.97
1866	NASDAQ	MFIN	Thu, Oct 18, 2018	7.08	7.16	6.92	7.03
1865	NASDAQ	MFIN	Wed, Oct 17, 2018	7.06	7.22	7.00	7.08
1864	NASDAQ	MFIN	Tue, Oct 16, 2018	6.84	7.19	6.80	7.14
1863	NASDAQ	MFIN	Mon, Oct 15, 2018	6.91	7.20	6.69	6.85
1862	NASDAQ	MFIN	Fri, Oct 12, 2018	6.70	6.93	6.69	6.90
1861	NASDAQ	MFIN	Thu, Oct 11, 2018	6.75	6.87	6.50	6.56
1860	NASDAQ	MFIN	Wed, Oct 10, 2018	7.10	7.20	6.62	6.78
1859	NASDAQ	MFIN	Tue, Oct 9, 2018	7.14	7.25	7.05	7.17
1858	NASDAQ	MFIN	Mon, Oct 8, 2018	7.24	7.24	6.80	7.14
1857	NASDAQ	MFIN	Fri, Oct 5, 2018	6.98	7.24	6.95	7.23
1856	NASDAQ	MFIN	Thu, Oct 4, 2018	6.65	6.98	6.59	6.94
1855	NASDAQ	MFIN	Wed, Oct 3, 2018	6.60	6.69	6.53	6.64
1854	NASDAQ	MFIN	Tue, Oct 2, 2018	6.52	6.56	6.46	6.52
1853	NASDAQ	MFIN	Mon, Oct 1, 2018	6.62	6.68	6.45	6.57
1852	NASDAQ	MFIN	Fri, Sep 28, 2018	6.63	6.69	6.49	6.65
1851	NASDAQ	MFIN	Thu, Sep 27, 2018	6.68	6.69	6.62	6.68
1850	NASDAQ	MFIN	Wed, Sep 26, 2018	6.63	6.73	6.51	6.67
1849	NASDAQ	MFIN	Tue, Sep 25, 2018	6.78	6.79	6.54	6.67
1848	NASDAQ	MFIN	Mon, Sep 24, 2018	6.75	6.75	6.70	6.73
1847	NASDAQ	MFIN	Fri, Sep 21, 2018	6.75	6.81	6.70	6.70
1846	NASDAQ	MFIN	Thu, Sep 20, 2018	6.80	6.83	6.73	6.80
1845	NASDAQ	MFIN	Wed, Sep 19, 2018	6.53	6.90	6.53	6.83
1844	NASDAQ	MFIN	Tue, Sep 18, 2018	6.53	6.69	6.41	6.58
1843	NASDAQ	MFIN	Mon, Sep 17, 2018	6.62	6.62	6.48	6.52
1842	NASDAQ	MFIN	Fri, Sep 14, 2018	6.37	6.55	6.30	6.55
1841	NASDAQ	MFIN	Thu, Sep 13, 2018	6.09	6.30	6.09	6.28
1840	NASDAQ	MFIN	Wed, Sep 12, 2018	6.04	6.10	5.88	6.04
1839	NASDAQ	MFIN	Tue, Sep 11, 2018	6.06	6.18	5.97	6.05
1838	NASDAQ	MFIN	Mon, Sep 10, 2018	6.15	6.16	5.98	6.11
1837	NASDAQ	MFIN	Fri, Sep 7, 2018	6.30	6.30	6.09	6.16
1836	NASDAQ	MFIN	Thu, Sep 6, 2018	6.40	6.50	6.08	6.13
1835	NASDAQ	MFIN	Wed, Sep 5, 2018	6.72	6.75	6.30	6.38
1834	NASDAQ	MFIN	Tue, Sep 4, 2018	6.60	6.84	6.55	6.69
1833	NASDAQ	MFIN	Fri, Aug 31, 2018	6.52	6.59	6.38	6.55
1832	NASDAQ	MFIN	Thu, Aug 30, 2018	6.39	6.56	6.29	6.53
1831	NASDAQ	MFIN	Wed, Aug 29, 2018	5.98	6.39	5.95	6.34
1830	NASDAQ	MFIN	Tue, Aug 28, 2018	5.76	5.86	5.74	5.81
1829	NASDAQ	MFIN	Mon, Aug 27, 2018	5.67	5.86	5.67	5.80
1828	NASDAQ	MFIN	Fri, Aug 24, 2018	5.70	5.74	5.68	5.69
1827	NASDAQ	MFIN	Thu, Aug 23, 2018	5.71	5.71	5.65	5.70
1826	NASDAQ	MFIN	Wed, Aug 22, 2018	5.80	5.88	5.66	5.69
1825	NASDAQ	MFIN	Tue, Aug 21, 2018	5.93	5.96	5.78	5.86
1824	NASDAQ	MFIN	Mon, Aug 20, 2018	5.88	6.00	5.88	5.93
1823	NASDAQ	MFIN	Fri, Aug 17, 2018	5.92	6.07	5.86	5.90
1822	NASDAQ	MFIN	Thu, Aug 16, 2018	6.00	6.25	5.98	5.98
1821	NASDAQ	MFIN	Wed, Aug 15, 2018	5.92	6.02	5.92	6.02
1820	NASDAQ	MFIN	Tue, Aug 14, 2018	6.10	6.10	5.74	5.98
1819	NASDAQ	MFIN	Mon, Aug 13, 2018	6.25	6.29	6.02	6.10
1818	NASDAQ	MFIN	Fri, Aug 10, 2018	6.24	6.34	6.09	6.29
1817	NASDAQ	MFIN	Thu, Aug 9, 2018	5.86	6.25	5.71	6.22
1816	NASDAQ	MFIN	Wed, Aug 8, 2018	5.53	5.71	5.53	5.71
1815	NASDAQ	MFIN	Tue, Aug 7, 2018	5.65	5.68	5.40	5.55
1814	NASDAQ	MFIN	Mon, Aug 6, 2018	5.51	5.65	5.45	5.65
1813	NASDAQ	MFIN	Fri, Aug 3, 2018	5.49	5.58	5.43	5.54
1812	NASDAQ	MFIN	Thu, Aug 2, 2018	5.28	5.50	5.23	5.48
1811	NASDAQ	MFIN	Wed, Aug 1, 2018	5.21	5.34	5.15	5.31
1810	NASDAQ	MFIN	Tue, Jul 31, 2018	5.14	5.22	5.10	5.20
1809	NASDAQ	MFIN	Mon, Jul 30, 2018	5.15	5.21	5.10	5.14
1808	NASDAQ	MFIN	Fri, Jul 27, 2018	5.20	5.24	5.09	5.17
1807	NASDAQ	MFIN	Thu, Jul 26, 2018	5.26	5.30	5.20	5.26
1806	NASDAQ	MFIN	Wed, Jul 25, 2018	5.26	5.37	5.23	5.27
1805	NASDAQ	MFIN	Tue, Jul 24, 2018	5.31	5.45	5.26	5.31
1804	NASDAQ	MFIN	Mon, Jul 23, 2018	5.35	5.37	5.25	5.31
1803	NASDAQ	MFIN	Fri, Jul 20, 2018	5.38	5.42	5.36	5.37
1802	NASDAQ	MFIN	Thu, Jul 19, 2018	5.44	5.47	5.36	5.42
1801	NASDAQ	MFIN	Wed, Jul 18, 2018	5.45	5.48	5.40	5.43
1800	NASDAQ	MFIN	Tue, Jul 17, 2018	5.42	5.50	5.37	5.42
1799	NASDAQ	MFIN	Mon, Jul 16, 2018	5.42	5.56	5.37	5.39
1798	NASDAQ	MFIN	Fri, Jul 13, 2018	5.45	5.59	5.35	5.46
1797	NASDAQ	MFIN	Thu, Jul 12, 2018	5.48	5.54	5.35	5.49
1796	NASDAQ	MFIN	Wed, Jul 11, 2018	5.44	5.56	5.33	5.49
1795	NASDAQ	MFIN	Tue, Jul 10, 2018	5.51	5.52	5.47	5.50
1794	NASDAQ	MFIN	Mon, Jul 9, 2018	5.39	5.53	5.35	5.47
1793	NASDAQ	MFIN	Fri, Jul 6, 2018	5.42	5.50	5.30	5.49
1792	NASDAQ	MFIN	Thu, Jul 5, 2018	5.34	5.45	5.34	5.37
1791	NASDAQ	MFIN	Tue, Jul 3, 2018	5.37	5.48	5.29	5.29
1790	NASDAQ	MFIN	Mon, Jul 2, 2018	5.42	5.49	4.93	5.41
1789	NASDAQ	MFIN	Fri, Jun 29, 2018	5.54	5.63	5.38	5.48
1788	NASDAQ	MFIN	Thu, Jun 28, 2018	5.59	5.60	5.35	5.56
1787	NASDAQ	MFIN	Wed, Jun 27, 2018	5.64	5.65	5.25	5.60
1786	NASDAQ	MFIN	Tue, Jun 26, 2018	5.65	5.70	5.64	5.67
1785	NASDAQ	MFIN	Mon, Jun 25, 2018	5.65	5.69	5.57	5.65
1784	NASDAQ	MFIN	Fri, Jun 22, 2018	5.68	5.70	5.64	5.70
1783	NASDAQ	MFIN	Thu, Jun 21, 2018	5.68	5.70	5.62	5.64
1782	NASDAQ	MFIN	Wed, Jun 20, 2018	5.75	5.75	5.65	5.68
1781	NASDAQ	MFIN	Tue, Jun 19, 2018	5.70	5.75	5.50	5.70
1780	NASDAQ	MFIN	Mon, Jun 18, 2018	5.60	5.70	5.50	5.70
1779	NASDAQ	MFIN	Fri, Jun 15, 2018	5.79	5.79	5.52	5.58
1778	NASDAQ	MFIN	Thu, Jun 14, 2018	5.62	5.68	5.51	5.55
1777	NASDAQ	MFIN	Wed, Jun 13, 2018	5.80	5.80	5.63	5.69
1776	NASDAQ	MFIN	Tue, Jun 12, 2018	5.64	5.86	5.55	5.77
1775	NASDAQ	MFIN	Mon, Jun 11, 2018	5.65	5.75	5.55	5.64
1774	NASDAQ	MFIN	Fri, Jun 8, 2018	5.75	5.75	5.57	5.67
1773	NASDAQ	MFIN	Thu, Jun 7, 2018	5.37	5.83	5.37	5.73
1772	NASDAQ	MFIN	Wed, Jun 6, 2018	5.30	5.40	5.27	5.37
1771	NASDAQ	MFIN	Tue, Jun 5, 2018	5.10	5.36	5.09	5.32
1770	NASDAQ	MFIN	Mon, Jun 4, 2018	5.06	5.11	5.00	5.09
1769	NASDAQ	MFIN	Fri, Jun 1, 2018	5.02	5.08	4.95	5.06
1768	NASDAQ	MFIN	Thu, May 31, 2018	4.86	5.09	4.86	4.96
1767	NASDAQ	MFIN	Wed, May 30, 2018	5.03	5.15	4.85	4.89
1766	NASDAQ	MFIN	Tue, May 29, 2018	5.00	5.09	4.98	5.04
1765	NASDAQ	MFIN	Fri, May 25, 2018	4.94	5.01	4.86	5.00
1764	NASDAQ	MFIN	Thu, May 24, 2018	5.08	5.09	4.96	4.98
1763	NASDAQ	MFIN	Wed, May 23, 2018	5.26	5.30	4.84	5.14
1762	NASDAQ	MFIN	Tue, May 22, 2018	5.40	5.40	5.17	5.31
1761	NASDAQ	MFIN	Mon, May 21, 2018	5.29	5.40	5.12	5.39
1760	NASDAQ	MFIN	Fri, May 18, 2018	5.23	5.35	5.10	5.32
1759	NASDAQ	MFIN	Thu, May 17, 2018	4.70	5.30	4.69	5.28
1758	NASDAQ	MFIN	Wed, May 16, 2018	4.15	4.83	4.15	4.69
1757	NASDAQ	MFIN	Tue, May 15, 2018	3.98	4.54	3.83	4.48
1756	NASDAQ	MFIN	Mon, May 14, 2018	3.75	4.01	3.75	3.98
1755	NASDAQ	MFIN	Fri, May 11, 2018	3.65	3.78	3.59	3.76
1754	NASDAQ	MFIN	Thu, May 10, 2018	3.77	3.85	3.64	3.68
1753	NASDAQ	MFIN	Wed, May 9, 2018	3.82	3.91	3.75	3.79
1752	NASDAQ	MFIN	Tue, May 8, 2018	3.69	3.82	3.67	3.81
1751	NASDAQ	MFIN	Mon, May 7, 2018	3.82	3.86	3.61	3.64
1750	NASDAQ	MFIN	Fri, May 4, 2018	3.93	3.93	3.71	3.84
1749	NASDAQ	MFIN	Thu, May 3, 2018	3.84	3.96	3.76	3.93
1748	NASDAQ	MFIN	Wed, May 2, 2018	3.84	3.92	3.83	3.90
1747	NASDAQ	MFIN	Tue, May 1, 2018	4.05	4.07	3.81	3.85
1746	NASDAQ	MFIN	Mon, Apr 30, 2018	4.18	4.30	4.02	4.08
1745	NASDAQ	MFIN	Fri, Apr 27, 2018	4.20	4.41	4.20	4.23
1744	NASDAQ	MFIN	Thu, Apr 26, 2018	4.41	4.48	4.19	4.23
1743	NASDAQ	MFIN	Wed, Apr 25, 2018	4.49	4.49	4.40	4.43
1742	NASDAQ	MFIN	Tue, Apr 24, 2018	4.48	4.55	4.35	4.50
1741	NASDAQ	MFIN	Mon, Apr 23, 2018	4.42	4.44	4.35	4.44
1740	NASDAQ	MFIN	Fri, Apr 20, 2018	4.40	4.66	4.37	4.38
1739	NASDAQ	MFIN	Thu, Apr 19, 2018	4.38	4.44	4.30	4.44
1738	NASDAQ	MFIN	Wed, Apr 18, 2018	4.19	4.40	4.19	4.40
1737	NASDAQ	MFIN	Tue, Apr 17, 2018	4.21	4.29	4.16	4.22
1736	NASDAQ	MFIN	Mon, Apr 16, 2018	4.30	4.37	4.20	4.23
1735	NASDAQ	MFIN	Fri, Apr 13, 2018	4.34	4.34	4.29	4.30
1734	NASDAQ	MFIN	Thu, Apr 12, 2018	4.33	4.39	4.27	4.35
1733	NASDAQ	MFIN	Wed, Apr 11, 2018	4.24	4.40	4.24	4.33
1732	NASDAQ	MFIN	Tue, Apr 10, 2018	4.57	4.57	4.25	4.27
1731	NASDAQ	MFIN	Mon, Apr 9, 2018	4.61	4.63	4.47	4.55
1730	NASDAQ	MFIN	Fri, Apr 6, 2018	4.57	4.62	4.46	4.57
1729	NASDAQ	MFIN	Thu, Apr 5, 2018	4.63	4.65	4.55	4.57
1728	NASDAQ	MFIN	Wed, Apr 4, 2018	4.53	4.62	4.48	4.62
1727	NASDAQ	MFIN	Tue, Apr 3, 2018	4.45	4.63	4.33	4.55
1726	NASDAQ	MFIN	Mon, Apr 2, 2018	4.60	4.72	4.35	4.51
1725	NASDAQ	MFIN	Thu, Mar 29, 2018	4.63	4.76	4.59	4.65
1724	NASDAQ	MFIN	Wed, Mar 28, 2018	4.57	4.71	4.50	4.61
1723	NASDAQ	MFIN	Tue, Mar 27, 2018	4.76	4.82	4.55	4.62
1722	NASDAQ	MFIN	Mon, Mar 26, 2018	5.05	5.05	4.58	4.85
1721	NASDAQ	MFIN	Fri, Mar 23, 2018	5.03	5.15	4.87	4.94
1720	NASDAQ	MFIN	Thu, Mar 22, 2018	5.05	5.15	5.00	5.04
1719	NASDAQ	MFIN	Wed, Mar 21, 2018	5.07	5.18	5.03	5.11
1718	NASDAQ	MFIN	Tue, Mar 20, 2018	5.05	5.05	4.85	5.04
1717	NASDAQ	MFIN	Mon, Mar 19, 2018	5.00	5.22	4.91	4.99
1716	NASDAQ	MFIN	Fri, Mar 16, 2018	4.72	5.09	4.67	5.00
1715	NASDAQ	MFIN	Thu, Mar 15, 2018	4.73	4.73	4.64	4.69
1714	NASDAQ	MFIN	Wed, Mar 14, 2018	4.69	4.74	4.61	4.70
1713	NASDAQ	MFIN	Tue, Mar 13, 2018	4.60	4.73	4.60	4.65
1712	NASDAQ	MFIN	Mon, Mar 12, 2018	4.70	4.76	4.60	4.61
1711	NASDAQ	MFIN	Fri, Mar 9, 2018	4.66	4.77	4.55	4.66
1710	NASDAQ	MFIN	Thu, Mar 8, 2018	4.55	4.80	4.55	4.66
1709	NASDAQ	MFIN	Wed, Mar 7, 2018	4.43	4.68	4.26	4.62
1708	NASDAQ	MFIN	Tue, Mar 6, 2018	4.30	4.58	4.25	4.48
1707	NASDAQ	MFIN	Mon, Mar 5, 2018	4.41	4.42	4.11	4.42
1706	NASDAQ	MFIN	Fri, Mar 2, 2018	4.32	4.48	4.32	4.45
1705	NASDAQ	MFIN	Thu, Mar 1, 2018	4.54	4.54	4.15	4.32
1704	NASDAQ	MFIN	Wed, Feb 28, 2018	4.40	4.59	4.40	4.54
1703	NASDAQ	MFIN	Tue, Feb 27, 2018	4.40	4.44	4.38	4.40
1702	NASDAQ	MFIN	Mon, Feb 26, 2018	4.35	4.45	4.29	4.44
1701	NASDAQ	MFIN	Fri, Feb 23, 2018	4.47	4.47	4.26	4.41
1700	NASDAQ	MFIN	Thu, Feb 22, 2018	4.48	4.48	4.22	4.22
1699	NASDAQ	MFIN	Wed, Feb 21, 2018	4.45	4.51	4.38	4.47
1698	NASDAQ	MFIN	Tue, Feb 20, 2018	4.60	4.68	4.34	4.39
1697	NASDAQ	MFIN	Fri, Feb 16, 2018	4.67	4.78	4.61	4.73
1696	NASDAQ	MFIN	Thu, Feb 15, 2018	4.21	4.68	4.21	4.63
1695	NASDAQ	MFIN	Wed, Feb 14, 2018	4.18	4.38	4.11	4.26
1694	NASDAQ	MFIN	Tue, Feb 13, 2018	4.10	4.28	4.06	4.24
1693	NASDAQ	MFIN	Mon, Feb 12, 2018	4.05	4.28	4.05	4.17
1692	NASDAQ	MFIN	Fri, Feb 9, 2018	4.17	4.22	3.92	4.09
1691	NASDAQ	MFIN	Thu, Feb 8, 2018	4.27	4.39	4.15	4.16
1690	NASDAQ	MFIN	Wed, Feb 7, 2018	4.38	4.40	4.29	4.31
1689	NASDAQ	MFIN	Tue, Feb 6, 2018	4.25	4.45	4.23	4.42
1688	NASDAQ	MFIN	Mon, Feb 5, 2018	4.29	4.57	4.22	4.35
1687	NASDAQ	MFIN	Fri, Feb 2, 2018	4.22	4.39	4.22	4.35
1686	NASDAQ	MFIN	Thu, Feb 1, 2018	4.19	4.39	4.19	4.30
1685	NASDAQ	MFIN	Wed, Jan 31, 2018	4.77	4.91	4.31	4.31
1684	NASDAQ	MFIN	Tue, Jan 30, 2018	4.74	4.88	4.65	4.72
1683	NASDAQ	MFIN	Mon, Jan 29, 2018	4.96	4.99	4.80	4.80
1682	NASDAQ	MFIN	Fri, Jan 26, 2018	4.81	4.96	4.81	4.96
1681	NASDAQ	MFIN	Thu, Jan 25, 2018	4.77	5.10	4.77	4.82
1680	NASDAQ	MFIN	Wed, Jan 24, 2018	4.77	4.91	4.75	4.80
1679	NASDAQ	MFIN	Tue, Jan 23, 2018	4.86	4.98	4.79	4.90
1678	NASDAQ	MFIN	Mon, Jan 22, 2018	4.96	5.04	4.86	4.92
1677	NASDAQ	MFIN	Fri, Jan 19, 2018	5.30	5.35	4.98	5.08
1676	NASDAQ	MFIN	Thu, Jan 18, 2018	5.30	5.45	5.26	5.35
1675	NASDAQ	MFIN	Wed, Jan 17, 2018	5.33	5.45	5.14	5.37
1674	NASDAQ	MFIN	Tue, Jan 16, 2018	5.28	5.56	5.01	5.43
1673	NASDAQ	MFIN	Fri, Jan 12, 2018	5.38	5.55	4.78	5.38
1672	NASDAQ	MFIN	Thu, Jan 11, 2018	4.75	5.48	4.55	5.38
1671	NASDAQ	MFIN	Wed, Jan 10, 2018	3.83	4.72	3.83	4.65
1670	NASDAQ	MFIN	Tue, Jan 9, 2018	3.89	3.95	3.78	3.87
1669	NASDAQ	MFIN	Mon, Jan 8, 2018	3.85	3.93	3.73	3.86
1668	NASDAQ	MFIN	Fri, Jan 5, 2018	3.83	3.93	3.72	3.90
1667	NASDAQ	MFIN	Thu, Jan 4, 2018	3.90	4.00	3.73	3.83
1666	NASDAQ	MFIN	Wed, Jan 3, 2018	3.67	3.90	3.60	3.88
1665	NASDAQ	MFIN	Tue, Jan 2, 2018	3.73	3.73	3.58	3.65
1664	NASDAQ	MFIN	Fri, Dec 29, 2017	3.91	3.91	3.51	3.53
1663	NASDAQ	MFIN	Thu, Dec 28, 2017	3.79	3.94	3.70	3.87
1662	NASDAQ	MFIN	Wed, Dec 27, 2017	3.74	3.97	3.68	3.84
1661	NASDAQ	MFIN	Tue, Dec 26, 2017	3.93	3.93	3.74	3.77
1660	NASDAQ	MFIN	Fri, Dec 22, 2017	3.48	3.98	3.45	3.93
1659	NASDAQ	MFIN	Thu, Dec 21, 2017	3.55	3.72	3.47	3.51
1658	NASDAQ	MFIN	Wed, Dec 20, 2017	3.95	4.02	3.54	3.64
1657	NASDAQ	MFIN	Tue, Dec 19, 2017	4.06	4.12	3.94	3.98
1656	NASDAQ	MFIN	Mon, Dec 18, 2017	4.06	4.15	3.89	4.09
1655	NASDAQ	MFIN	Fri, Dec 15, 2017	3.73	4.07	3.67	4.06
1654	NASDAQ	MFIN	Thu, Dec 14, 2017	3.80	3.85	3.25	3.74
1653	NASDAQ	MFIN	Wed, Dec 13, 2017	3.20	4.00	3.16	3.76
1652	NASDAQ	MFIN	Tue, Dec 12, 2017	3.09	3.18	3.01	3.14
1651	NASDAQ	MFIN	Mon, Dec 11, 2017	2.82	3.15	2.81	3.10
1650	NASDAQ	MFIN	Fri, Dec 8, 2017	2.78	2.83	2.77	2.80
1649	NASDAQ	MFIN	Thu, Dec 7, 2017	2.81	2.82	2.72	2.80
1648	NASDAQ	MFIN	Wed, Dec 6, 2017	2.75	2.89	2.72	2.78
1647	NASDAQ	MFIN	Tue, Dec 5, 2017	2.73	2.75	2.66	2.75
1646	NASDAQ	MFIN	Mon, Dec 4, 2017	2.67	2.77	2.64	2.74
1645	NASDAQ	MFIN	Fri, Dec 1, 2017	2.71	2.75	2.64	2.68
1644	NASDAQ	MFIN	Thu, Nov 30, 2017	2.73	2.79	2.66	2.72
1643	NASDAQ	MFIN	Wed, Nov 29, 2017	2.69	2.74	2.69	2.73
1642	NASDAQ	MFIN	Tue, Nov 28, 2017	2.75	2.75	2.65	2.71
1641	NASDAQ	MFIN	Mon, Nov 27, 2017	2.65	2.78	2.63	2.75
1640	NASDAQ	MFIN	Fri, Nov 24, 2017	2.70	2.73	2.62	2.68
1639	NASDAQ	MFIN	Wed, Nov 22, 2017	2.66	2.84	2.50	2.67
1638	NASDAQ	MFIN	Tue, Nov 21, 2017	2.65	2.68	2.53	2.66
1637	NASDAQ	MFIN	Mon, Nov 20, 2017	2.63	2.75	2.60	2.67
1636	NASDAQ	MFIN	Fri, Nov 17, 2017	2.57	2.72	2.54	2.68
1635	NASDAQ	MFIN	Thu, Nov 16, 2017	2.58	2.67	2.52	2.60
1634	NASDAQ	MFIN	Wed, Nov 15, 2017	2.60	2.70	2.52	2.59
1633	NASDAQ	MFIN	Tue, Nov 14, 2017	2.80	2.85	2.69	2.72
1632	NASDAQ	MFIN	Mon, Nov 13, 2017	2.80	2.89	2.62	2.88
1631	NASDAQ	MFIN	Fri, Nov 10, 2017	2.54	2.81	2.46	2.79
1630	NASDAQ	MFIN	Thu, Nov 9, 2017	2.37	2.54	2.37	2.49
1629	NASDAQ	MFIN	Wed, Nov 8, 2017	2.36	2.50	2.36	2.39
1628	NASDAQ	MFIN	Tue, Nov 7, 2017	2.29	2.38	2.26	2.35
1627	NASDAQ	MFIN	Mon, Nov 6, 2017	2.09	2.30	2.09	2.29
1626	NASDAQ	MFIN	Fri, Nov 3, 2017	2.10	2.17	2.10	2.12
1625	NASDAQ	MFIN	Thu, Nov 2, 2017	2.18	2.20	2.11	2.15
1624	NASDAQ	MFIN	Wed, Nov 1, 2017	2.16	2.21	2.16	2.18
1623	NASDAQ	MFIN	Tue, Oct 31, 2017	2.25	2.25	2.18	2.20
1622	NASDAQ	MFIN	Mon, Oct 30, 2017	2.16	2.24	2.16	2.23
1621	NASDAQ	MFIN	Fri, Oct 27, 2017	2.16	2.16	2.13	2.16
1620	NASDAQ	MFIN	Thu, Oct 26, 2017	2.16	2.18	2.13	2.14
1619	NASDAQ	MFIN	Wed, Oct 25, 2017	2.19	2.19	2.14	2.15
1618	NASDAQ	MFIN	Tue, Oct 24, 2017	2.21	2.25	2.18	2.19
1617	NASDAQ	MFIN	Mon, Oct 23, 2017	2.25	2.25	2.20	2.23
1616	NASDAQ	MFIN	Fri, Oct 20, 2017	2.31	2.31	2.23	2.25
1615	NASDAQ	MFIN	Thu, Oct 19, 2017	2.26	2.30	2.23	2.28
1614	NASDAQ	MFIN	Wed, Oct 18, 2017	2.27	2.36	2.26	2.30
1613	NASDAQ	MFIN	Tue, Oct 17, 2017	2.28	2.35	2.25	2.28
1612	NASDAQ	MFIN	Mon, Oct 16, 2017	2.30	2.38	2.27	2.31
1611	NASDAQ	MFIN	Fri, Oct 13, 2017	2.28	2.33	2.20	2.26
1610	NASDAQ	MFIN	Thu, Oct 12, 2017	2.34	2.40	2.29	2.29
1609	NASDAQ	MFIN	Wed, Oct 11, 2017	2.38	2.40	2.33	2.36
1608	NASDAQ	MFIN	Tue, Oct 10, 2017	2.35	2.40	2.32	2.38
1607	NASDAQ	MFIN	Mon, Oct 9, 2017	2.33	2.36	2.31	2.33
1606	NASDAQ	MFIN	Fri, Oct 6, 2017	2.30	2.34	2.27	2.30
1605	NASDAQ	MFIN	Thu, Oct 5, 2017	2.25	2.39	2.25	2.31
1604	NASDAQ	MFIN	Wed, Oct 4, 2017	2.25	2.30	2.24	2.27
1603	NASDAQ	MFIN	Tue, Oct 3, 2017	2.18	2.29	2.18	2.27
1602	NASDAQ	MFIN	Mon, Oct 2, 2017	2.15	2.18	2.13	2.17
1601	NASDAQ	MFIN	Fri, Sep 29, 2017	2.23	2.23	2.14	2.17
1600	NASDAQ	MFIN	Thu, Sep 28, 2017	2.18	2.25	2.18	2.20
1599	NASDAQ	MFIN	Wed, Sep 27, 2017	2.13	2.20	2.12	2.18
1598	NASDAQ	MFIN	Tue, Sep 26, 2017	2.08	2.15	2.08	2.14
1597	NASDAQ	MFIN	Mon, Sep 25, 2017	2.15	2.16	2.08	2.10
1596	NASDAQ	MFIN	Fri, Sep 22, 2017	2.20	2.23	2.16	2.17
1595	NASDAQ	MFIN	Thu, Sep 21, 2017	2.17	2.22	2.17	2.17
1594	NASDAQ	MFIN	Wed, Sep 20, 2017	2.21	2.27	2.16	2.20
1593	NASDAQ	MFIN	Tue, Sep 19, 2017	2.22	2.29	2.21	2.22
1592	NASDAQ	MFIN	Mon, Sep 18, 2017	2.24	2.29	2.21	2.25
1591	NASDAQ	MFIN	Fri, Sep 15, 2017	2.21	2.26	2.20	2.26
1590	NASDAQ	MFIN	Thu, Sep 14, 2017	2.27	2.28	2.21	2.22
1589	NASDAQ	MFIN	Wed, Sep 13, 2017	2.26	2.30	2.22	2.28
1588	NASDAQ	MFIN	Tue, Sep 12, 2017	2.31	2.34	2.26	2.26
1587	NASDAQ	MFIN	Mon, Sep 11, 2017	2.31	2.34	2.30	2.33
1586	NASDAQ	MFIN	Fri, Sep 8, 2017	2.30	2.34	2.27	2.33
1585	NASDAQ	MFIN	Thu, Sep 7, 2017	2.34	2.37	2.30	2.33
1584	NASDAQ	MFIN	Wed, Sep 6, 2017	2.31	2.34	2.26	2.34
1583	NASDAQ	MFIN	Tue, Sep 5, 2017	2.31	2.33	2.26	2.30
1582	NASDAQ	MFIN	Fri, Sep 1, 2017	2.35	2.38	2.31	2.36
1581	NASDAQ	MFIN	Thu, Aug 31, 2017	2.37	2.39	2.32	2.38
1580	NASDAQ	MFIN	Wed, Aug 30, 2017	2.38	2.38	2.33	2.35
1579	NASDAQ	MFIN	Tue, Aug 29, 2017	2.33	2.40	2.33	2.37
1578	NASDAQ	MFIN	Mon, Aug 28, 2017	2.38	2.39	2.31	2.38
1577	NASDAQ	MFIN	Fri, Aug 25, 2017	2.40	2.42	2.37	2.39
1576	NASDAQ	MFIN	Thu, Aug 24, 2017	2.42	2.45	2.36	2.44
1575	NASDAQ	MFIN	Wed, Aug 23, 2017	2.45	2.49	2.40	2.45
1574	NASDAQ	MFIN	Tue, Aug 22, 2017	2.44	2.46	2.39	2.46
1573	NASDAQ	MFIN	Mon, Aug 21, 2017	2.48	2.48	2.37	2.44
1572	NASDAQ	MFIN	Fri, Aug 18, 2017	2.43	2.49	2.41	2.48
1571	NASDAQ	MFIN	Thu, Aug 17, 2017	2.36	2.47	2.34	2.44
1570	NASDAQ	MFIN	Wed, Aug 16, 2017	2.30	2.37	2.28	2.37
1569	NASDAQ	MFIN	Tue, Aug 15, 2017	2.26	2.36	2.26	2.33
1568	NASDAQ	MFIN	Mon, Aug 14, 2017	2.23	2.33	2.23	2.32
1567	NASDAQ	MFIN	Fri, Aug 11, 2017	2.25	2.35	2.21	2.28
1566	NASDAQ	MFIN	Thu, Aug 10, 2017	2.35	2.42	2.21	2.25
1565	NASDAQ	MFIN	Wed, Aug 9, 2017	2.54	2.57	2.36	2.43
1564	NASDAQ	MFIN	Tue, Aug 8, 2017	2.53	2.54	2.41	2.52
1563	NASDAQ	MFIN	Mon, Aug 7, 2017	2.40	2.51	2.33	2.51
1562	NASDAQ	MFIN	Fri, Aug 4, 2017	2.35	2.40	2.31	2.40
1561	NASDAQ	MFIN	Thu, Aug 3, 2017	2.30	2.43	2.29	2.35
1560	NASDAQ	MFIN	Wed, Aug 2, 2017	2.46	2.53	2.32	2.33
1559	NASDAQ	MFIN	Tue, Aug 1, 2017	2.52	2.55	2.43	2.47
1558	NASDAQ	MFIN	Mon, Jul 31, 2017	2.53	2.60	2.52	2.54
1557	NASDAQ	MFIN	Fri, Jul 28, 2017	2.61	2.64	2.54	2.57
1556	NASDAQ	MFIN	Thu, Jul 27, 2017	2.60	2.64	2.60	2.60
1555	NASDAQ	MFIN	Wed, Jul 26, 2017	2.55	2.69	2.54	2.64
1554	NASDAQ	MFIN	Tue, Jul 25, 2017	2.52	2.57	2.50	2.53
1553	NASDAQ	MFIN	Mon, Jul 24, 2017	2.49	2.52	2.46	2.50
1552	NASDAQ	MFIN	Fri, Jul 21, 2017	2.50	2.53	2.43	2.52
1551	NASDAQ	MFIN	Thu, Jul 20, 2017	2.45	2.54	2.32	2.51
1550	NASDAQ	MFIN	Wed, Jul 19, 2017	2.40	2.48	2.34	2.45
1549	NASDAQ	MFIN	Tue, Jul 18, 2017	2.26	2.50	2.22	2.38
1548	NASDAQ	MFIN	Mon, Jul 17, 2017	2.27	2.27	2.22	2.25
1547	NASDAQ	MFIN	Fri, Jul 14, 2017	2.23	2.28	2.23	2.23
1546	NASDAQ	MFIN	Thu, Jul 13, 2017	2.21	2.27	2.20	2.25
1545	NASDAQ	MFIN	Wed, Jul 12, 2017	2.24	2.29	2.23	2.23
1544	NASDAQ	MFIN	Tue, Jul 11, 2017	2.27	2.30	2.24	2.25
1543	NASDAQ	MFIN	Mon, Jul 10, 2017	2.29	2.32	2.22	2.29
1542	NASDAQ	MFIN	Fri, Jul 7, 2017	2.31	2.32	2.23	2.25
1541	NASDAQ	MFIN	Thu, Jul 6, 2017	2.40	2.40	2.25	2.31
1540	NASDAQ	MFIN	Wed, Jul 5, 2017	2.33	2.41	2.29	2.32
1539	NASDAQ	MFIN	Mon, Jul 3, 2017	2.40	2.40	2.28	2.33
1538	NASDAQ	MFIN	Fri, Jun 30, 2017	2.36	2.49	2.35	2.39
1537	NASDAQ	MFIN	Thu, Jun 29, 2017	2.25	2.38	2.23	2.36
1536	NASDAQ	MFIN	Wed, Jun 28, 2017	2.22	2.27	2.21	2.22
1535	NASDAQ	MFIN	Tue, Jun 27, 2017	2.26	2.30	2.20	2.24
1534	NASDAQ	MFIN	Mon, Jun 26, 2017	2.24	2.32	2.16	2.22
1533	NASDAQ	MFIN	Fri, Jun 23, 2017	2.25	2.25	2.19	2.24
1532	NASDAQ	MFIN	Thu, Jun 22, 2017	2.25	2.26	2.17	2.22
1531	NASDAQ	MFIN	Wed, Jun 21, 2017	2.24	2.27	2.19	2.23
1530	NASDAQ	MFIN	Tue, Jun 20, 2017	2.27	2.30	2.16	2.22
1529	NASDAQ	MFIN	Mon, Jun 19, 2017	2.30	2.34	2.21	2.28
1528	NASDAQ	MFIN	Fri, Jun 16, 2017	2.35	2.36	2.21	2.29
1527	NASDAQ	MFIN	Thu, Jun 15, 2017	2.45	2.45	2.16	2.35
1526	NASDAQ	MFIN	Wed, Jun 14, 2017	2.48	2.49	2.44	2.48
1525	NASDAQ	MFIN	Tue, Jun 13, 2017	2.48	2.52	2.46	2.48
1524	NASDAQ	MFIN	Mon, Jun 12, 2017	2.52	2.53	2.45	2.48
1523	NASDAQ	MFIN	Fri, Jun 9, 2017	2.50	2.57	2.48	2.57
1522	NASDAQ	MFIN	Thu, Jun 8, 2017	2.50	2.54	2.46	2.50
1521	NASDAQ	MFIN	Wed, Jun 7, 2017	2.49	2.55	2.45	2.51
1520	NASDAQ	MFIN	Tue, Jun 6, 2017	2.50	2.55	2.43	2.49
1519	NASDAQ	MFIN	Mon, Jun 5, 2017	2.56	2.62	2.50	2.51
1518	NASDAQ	MFIN	Fri, Jun 2, 2017	2.66	2.70	2.56	2.59
1517	NASDAQ	MFIN	Thu, Jun 1, 2017	2.67	2.74	2.65	2.65
1516	NASDAQ	MFIN	Wed, May 31, 2017	2.92	2.95	2.61	2.65
1515	NASDAQ	MFIN	Tue, May 30, 2017	2.68	2.95	2.65	2.93
1514	NASDAQ	MFIN	Fri, May 26, 2017	2.59	2.72	2.57	2.71
1513	NASDAQ	MFIN	Thu, May 25, 2017	2.55	2.65	2.54	2.56
1512	NASDAQ	MFIN	Wed, May 24, 2017	2.57	2.61	2.51	2.57
1511	NASDAQ	MFIN	Tue, May 23, 2017	2.60	2.68	2.52	2.57
1510	NASDAQ	MFIN	Mon, May 22, 2017	2.67	2.74	2.52	2.62
1509	NASDAQ	MFIN	Fri, May 19, 2017	2.62	2.82	2.55	2.66
1508	NASDAQ	MFIN	Thu, May 18, 2017	2.20	2.65	2.20	2.60
1507	NASDAQ	MFIN	Wed, May 17, 2017	2.33	2.33	2.16	2.19
1506	NASDAQ	MFIN	Tue, May 16, 2017	2.33	2.36	2.26	2.31
1505	NASDAQ	MFIN	Mon, May 15, 2017	2.32	2.40	2.21	2.33
1504	NASDAQ	MFIN	Fri, May 12, 2017	2.24	2.35	2.20	2.33
1503	NASDAQ	MFIN	Thu, May 11, 2017	2.18	2.22	2.16	2.21
1502	NASDAQ	MFIN	Wed, May 10, 2017	2.21	2.28	2.15	2.18
1501	NASDAQ	MFIN	Tue, May 9, 2017	2.16	2.20	2.09	2.18
1500	NASDAQ	MFIN	Mon, May 8, 2017	2.20	2.21	2.12	2.19
1499	NASDAQ	MFIN	Fri, May 5, 2017	2.04	2.20	2.02	2.20
1498	NASDAQ	MFIN	Thu, May 4, 2017	2.07	2.19	2.00	2.04
1497	NASDAQ	MFIN	Wed, May 3, 2017	2.08	2.20	2.08	2.10
1496	NASDAQ	MFIN	Tue, May 2, 2017	2.07	2.09	2.06	2.09
1495	NASDAQ	MFIN	Mon, May 1, 2017	2.05	2.08	2.04	2.06
1494	NASDAQ	MFIN	Fri, Apr 28, 2017	2.00	2.05	2.00	2.04
1493	NASDAQ	MFIN	Thu, Apr 27, 2017	2.04	2.04	2.00	2.00
1492	NASDAQ	MFIN	Wed, Apr 26, 2017	2.01	2.07	2.01	2.04
1491	NASDAQ	MFIN	Tue, Apr 25, 2017	2.07	2.10	2.00	2.01
1490	NASDAQ	MFIN	Mon, Apr 24, 2017	2.05	2.10	2.03	2.09
1489	NASDAQ	MFIN	Fri, Apr 21, 2017	2.05	2.09	2.03	2.05
1488	NASDAQ	MFIN	Thu, Apr 20, 2017	2.06	2.08	2.06	2.08
1487	NASDAQ	MFIN	Wed, Apr 19, 2017	2.06	2.10	2.00	2.06
1486	NASDAQ	MFIN	Tue, Apr 18, 2017	2.08	2.10	2.02	2.09
1485	NASDAQ	MFIN	Mon, Apr 17, 2017	1.96	2.08	1.96	2.08
1484	NASDAQ	MFIN	Thu, Apr 13, 2017	2.06	2.07	2.00	2.03
1483	NASDAQ	MFIN	Wed, Apr 12, 2017	2.08	2.09	2.00	2.06
1482	NASDAQ	MFIN	Tue, Apr 11, 2017	2.15	2.15	2.01	2.09
1481	NASDAQ	MFIN	Mon, Apr 10, 2017	1.85	2.14	1.85	2.09
1480	NASDAQ	MFIN	Fri, Apr 7, 2017	1.94	1.96	1.84	1.84
1479	NASDAQ	MFIN	Thu, Apr 6, 2017	2.01	2.01	1.91	1.91
1478	NASDAQ	MFIN	Wed, Apr 5, 2017	2.10	2.10	2.00	2.00
1477	NASDAQ	MFIN	Tue, Apr 4, 2017	2.00	2.19	1.95	2.09
1476	NASDAQ	MFIN	Mon, Apr 3, 2017	1.99	2.07	1.99	2.03
1475	NASDAQ	MFIN	Fri, Mar 31, 2017	2.23	2.23	1.98	1.98
1474	NASDAQ	MFIN	Thu, Mar 30, 2017	2.26	2.26	2.19	2.20
1473	NASDAQ	MFIN	Wed, Mar 29, 2017	2.21	2.27	2.18	2.27
1472	NASDAQ	MFIN	Tue, Mar 28, 2017	2.29	2.33	2.18	2.19
1471	NASDAQ	MFIN	Mon, Mar 27, 2017	2.25	2.34	2.21	2.30
1470	NASDAQ	MFIN	Fri, Mar 24, 2017	2.21	2.45	2.18	2.22
1469	NASDAQ	MFIN	Thu, Mar 23, 2017	2.24	2.27	2.20	2.21
1468	NASDAQ	MFIN	Wed, Mar 22, 2017	2.39	2.41	2.20	2.23
1467	NASDAQ	MFIN	Tue, Mar 21, 2017	2.33	2.40	2.26	2.39
1466	NASDAQ	MFIN	Mon, Mar 20, 2017	2.17	2.38	2.15	2.35
1465	NASDAQ	MFIN	Fri, Mar 17, 2017	2.13	2.20	2.06	2.20
1464	NASDAQ	MFIN	Thu, Mar 16, 2017	2.08	2.15	2.04	2.11
1463	NASDAQ	MFIN	Wed, Mar 15, 2017	2.15	2.20	2.00	2.09
1462	NASDAQ	MFIN	Tue, Mar 14, 2017	2.09	2.18	2.00	2.15
1461	NASDAQ	MFIN	Mon, Mar 13, 2017	2.08	2.10	2.03	2.07
1460	NASDAQ	MFIN	Fri, Mar 10, 2017	1.88	2.07	1.85	2.03
1459	NASDAQ	MFIN	Thu, Mar 9, 2017	1.97	2.03	1.82	1.92
1458	NASDAQ	MFIN	Wed, Mar 8, 2017	2.10	2.18	1.68	1.98
1457	NASDAQ	MFIN	Tue, Mar 7, 2017	1.75	1.82	1.68	1.68
1456	NASDAQ	MFIN	Mon, Mar 6, 2017	1.92	1.92	1.75	1.80
1455	NASDAQ	MFIN	Fri, Mar 3, 2017	2.00	2.03	1.87	1.92
1454	NASDAQ	MFIN	Thu, Mar 2, 2017	1.95	2.05	1.91	2.03
1453	NASDAQ	MFIN	Wed, Mar 1, 2017	2.17	2.29	1.95	1.97
1452	NASDAQ	MFIN	Tue, Feb 28, 2017	2.26	2.32	2.14	2.19
1451	NASDAQ	MFIN	Mon, Feb 27, 2017	2.32	2.32	2.25	2.26
1450	NASDAQ	MFIN	Fri, Feb 24, 2017	2.37	2.38	2.30	2.35
1449	NASDAQ	MFIN	Thu, Feb 23, 2017	2.39	2.44	2.37	2.37
1448	NASDAQ	MFIN	Wed, Feb 22, 2017	2.42	2.44	2.37	2.41
1447	NASDAQ	MFIN	Tue, Feb 21, 2017	2.32	2.43	2.32	2.38
1446	NASDAQ	MFIN	Fri, Feb 17, 2017	2.26	2.40	2.26	2.32
1445	NASDAQ	MFIN	Thu, Feb 16, 2017	2.12	2.45	2.12	2.25
1444	NASDAQ	MFIN	Wed, Feb 15, 2017	2.10	2.20	2.06	2.14
1443	NASDAQ	MFIN	Tue, Feb 14, 2017	2.04	2.16	2.00	2.12
1442	NASDAQ	MFIN	Mon, Feb 13, 2017	1.99	2.11	1.96	2.06
1441	NASDAQ	MFIN	Fri, Feb 10, 2017	1.75	1.99	1.75	1.96
1440	NASDAQ	MFIN	Thu, Feb 9, 2017	1.83	1.85	1.60	1.77
1439	NASDAQ	MFIN	Wed, Feb 8, 2017	1.93	1.94	1.80	1.87
1438	NASDAQ	MFIN	Tue, Feb 7, 2017	2.15	2.17	1.80	1.93
1437	NASDAQ	MFIN	Mon, Feb 6, 2017	2.30	2.34	2.06	2.12
1436	NASDAQ	MFIN	Fri, Feb 3, 2017	2.28	2.52	2.28	2.29
1435	NASDAQ	MFIN	Thu, Feb 2, 2017	2.56	2.56	2.26	2.29
1434	NASDAQ	MFIN	Wed, Feb 1, 2017	2.74	2.89	2.32	2.53
1433	NASDAQ	MFIN	Tue, Jan 31, 2017	2.59	2.59	2.17	2.25
1432	NASDAQ	MFIN	Mon, Jan 30, 2017	2.70	2.75	2.55	2.59
1431	NASDAQ	MFIN	Fri, Jan 27, 2017	2.68	2.78	2.63	2.72
1430	NASDAQ	MFIN	Thu, Jan 26, 2017	2.89	2.94	2.66	2.68
1429	NASDAQ	MFIN	Wed, Jan 25, 2017	3.04	3.04	2.85	2.92
1428	NASDAQ	MFIN	Tue, Jan 24, 2017	3.24	3.24	3.03	3.06
1427	NASDAQ	MFIN	Mon, Jan 23, 2017	3.11	3.33	3.01	3.33
1426	NASDAQ	MFIN	Fri, Jan 20, 2017	3.09	3.12	3.03	3.11
1425	NASDAQ	MFIN	Thu, Jan 19, 2017	3.03	3.10	3.03	3.05
1424	NASDAQ	MFIN	Wed, Jan 18, 2017	3.07	3.10	3.03	3.08
1423	NASDAQ	MFIN	Tue, Jan 17, 2017	3.00	3.10	3.00	3.07
1422	NASDAQ	MFIN	Fri, Jan 13, 2017	3.08	3.09	3.02	3.06
1421	NASDAQ	MFIN	Thu, Jan 12, 2017	3.02	3.08	2.98	3.07
1420	NASDAQ	MFIN	Wed, Jan 11, 2017	3.02	3.05	3.01	3.02
1419	NASDAQ	MFIN	Tue, Jan 10, 2017	3.02	3.06	3.00	3.05
1418	NASDAQ	MFIN	Mon, Jan 9, 2017	3.02	3.09	3.02	3.03
1417	NASDAQ	MFIN	Fri, Jan 6, 2017	3.16	3.21	3.00	3.01
1416	NASDAQ	MFIN	Thu, Jan 5, 2017	3.16	3.17	3.07	3.16
1415	NASDAQ	MFIN	Wed, Jan 4, 2017	3.06	3.17	3.02	3.16
1414	NASDAQ	MFIN	Tue, Jan 3, 2017	3.04	3.17	3.00	3.04
1413	NASDAQ	MFIN	Fri, Dec 30, 2016	2.92	3.02	2.91	3.02
1412	NASDAQ	MFIN	Thu, Dec 29, 2016	3.02	3.12	2.94	2.95
1411	NASDAQ	MFIN	Wed, Dec 28, 2016	2.93	3.02	2.92	2.99
1410	NASDAQ	MFIN	Tue, Dec 27, 2016	3.00	3.03	2.87	2.98
1409	NASDAQ	MFIN	Fri, Dec 23, 2016	2.98	3.03	2.90	2.97
1408	NASDAQ	MFIN	Thu, Dec 22, 2016	3.00	3.10	2.98	2.99
1407	NASDAQ	MFIN	Wed, Dec 21, 2016	3.01	3.10	2.98	2.99
1406	NASDAQ	MFIN	Tue, Dec 20, 2016	3.33	3.40	3.03	3.06
1405	NASDAQ	MFIN	Mon, Dec 19, 2016	3.50	3.54	3.33	3.33
1404	NASDAQ	MFIN	Fri, Dec 16, 2016	3.50	3.56	3.46	3.50
1403	NASDAQ	MFIN	Thu, Dec 15, 2016	3.70	3.78	3.50	3.53
1402	NASDAQ	MFIN	Wed, Dec 14, 2016	3.90	4.14	3.71	3.78
1401	NASDAQ	MFIN	Tue, Dec 13, 2016	3.60	4.07	3.59	3.95
1400	NASDAQ	MFIN	Mon, Dec 12, 2016	3.62	3.70	3.60	3.60
1399	NASDAQ	MFIN	Fri, Dec 9, 2016	3.60	3.76	3.52	3.65
1398	NASDAQ	MFIN	Thu, Dec 8, 2016	3.53	3.68	3.49	3.60
1397	NASDAQ	MFIN	Wed, Dec 7, 2016	3.55	3.72	3.48	3.55
1396	NASDAQ	MFIN	Tue, Dec 6, 2016	3.44	3.65	3.44	3.50
1395	NASDAQ	MFIN	Mon, Dec 5, 2016	3.41	3.58	3.34	3.44
1394	NASDAQ	MFIN	Fri, Dec 2, 2016	3.32	3.47	3.27	3.37
1393	NASDAQ	MFIN	Thu, Dec 1, 2016	3.26	3.34	3.20	3.27
1392	NASDAQ	MFIN	Wed, Nov 30, 2016	3.42	3.49	3.22	3.26
1391	NASDAQ	MFIN	Tue, Nov 29, 2016	3.50	3.52	3.41	3.42
1390	NASDAQ	MFIN	Mon, Nov 28, 2016	3.55	3.58	3.30	3.53
1389	NASDAQ	MFIN	Fri, Nov 25, 2016	3.49	3.65	3.45	3.52
1388	NASDAQ	MFIN	Wed, Nov 23, 2016	3.31	3.49	3.31	3.44
1387	NASDAQ	MFIN	Tue, Nov 22, 2016	3.17	3.33	3.08	3.26
1386	NASDAQ	MFIN	Mon, Nov 21, 2016	3.00	3.18	2.95	3.10
1385	NASDAQ	MFIN	Fri, Nov 18, 2016	3.18	3.18	2.92	3.04
1384	NASDAQ	MFIN	Thu, Nov 17, 2016	3.25	3.30	2.94	3.08
1383	NASDAQ	MFIN	Wed, Nov 16, 2016	3.40	3.44	3.27	3.28
1382	NASDAQ	MFIN	Tue, Nov 15, 2016	3.65	3.72	3.35	3.40
1381	NASDAQ	MFIN	Mon, Nov 14, 2016	3.70	3.89	3.69	3.72
1380	NASDAQ	MFIN	Fri, Nov 11, 2016	3.71	3.83	3.53	3.71
1379	NASDAQ	MFIN	Thu, Nov 10, 2016	4.00	4.00	3.72	3.75
1378	NASDAQ	MFIN	Wed, Nov 9, 2016	4.10	4.22	3.92	4.00
1377	NASDAQ	MFIN	Tue, Nov 8, 2016	4.02	4.30	3.89	4.24
1376	NASDAQ	MFIN	Mon, Nov 7, 2016	3.41	4.34	3.30	3.99
1375	NASDAQ	MFIN	Fri, Nov 4, 2016	3.38	3.45	3.21	3.26
1374	NASDAQ	MFIN	Thu, Nov 3, 2016	3.61	3.68	3.33	3.34
1373	NASDAQ	MFIN	Wed, Nov 2, 2016	3.75	3.75	3.57	3.67
1372	NASDAQ	MFIN	Tue, Nov 1, 2016	3.42	3.63	3.41	3.57
1371	NASDAQ	MFIN	Mon, Oct 31, 2016	3.58	3.65	3.44	3.44
1370	NASDAQ	MFIN	Fri, Oct 28, 2016	3.63	3.75	3.53	3.58
1369	NASDAQ	MFIN	Thu, Oct 27, 2016	3.80	3.82	3.68	3.68
1368	NASDAQ	MFIN	Wed, Oct 26, 2016	3.82	3.85	3.71	3.82
1367	NASDAQ	MFIN	Tue, Oct 25, 2016	3.86	3.96	3.81	3.84
1366	NASDAQ	MFIN	Mon, Oct 24, 2016	3.91	3.98	3.90	3.95
1365	NASDAQ	MFIN	Fri, Oct 21, 2016	4.01	4.03	3.90	3.95
1364	NASDAQ	MFIN	Thu, Oct 20, 2016	4.08	4.11	4.00	4.00
1363	NASDAQ	MFIN	Wed, Oct 19, 2016	4.08	4.21	4.05	4.12
1362	NASDAQ	MFIN	Tue, Oct 18, 2016	4.05	4.12	4.04	4.05
1361	NASDAQ	MFIN	Mon, Oct 17, 2016	4.15	4.21	4.01	4.05
1360	NASDAQ	MFIN	Fri, Oct 14, 2016	4.20	4.25	4.15	4.18
1359	NASDAQ	MFIN	Thu, Oct 13, 2016	4.36	4.36	4.19	4.22
1358	NASDAQ	MFIN	Wed, Oct 12, 2016	4.32	4.43	4.30	4.35
1357	NASDAQ	MFIN	Tue, Oct 11, 2016	4.60	4.60	4.32	4.38
1356	NASDAQ	MFIN	Mon, Oct 10, 2016	4.48	4.64	4.45	4.59
1355	NASDAQ	MFIN	Fri, Oct 7, 2016	4.39	4.58	4.39	4.48
1354	NASDAQ	MFIN	Thu, Oct 6, 2016	4.16	4.47	4.16	4.44
1353	NASDAQ	MFIN	Wed, Oct 5, 2016	4.17	4.26	4.17	4.21
1352	NASDAQ	MFIN	Tue, Oct 4, 2016	4.05	4.28	4.05	4.26
1351	NASDAQ	MFIN	Mon, Oct 3, 2016	4.21	4.27	4.00	4.09
1350	NASDAQ	MFIN	Fri, Sep 30, 2016	4.16	4.28	4.12	4.22
1349	NASDAQ	MFIN	Thu, Sep 29, 2016	4.04	4.14	4.04	4.14
1348	NASDAQ	MFIN	Wed, Sep 28, 2016	4.06	4.11	4.02	4.08
1347	NASDAQ	MFIN	Tue, Sep 27, 2016	4.08	4.12	4.05	4.06
1346	NASDAQ	MFIN	Mon, Sep 26, 2016	4.09	4.18	4.04	4.10
1345	NASDAQ	MFIN	Fri, Sep 23, 2016	4.05	4.12	4.04	4.09
1344	NASDAQ	MFIN	Thu, Sep 22, 2016	4.12	4.18	4.05	4.07
1343	NASDAQ	MFIN	Wed, Sep 21, 2016	4.05	4.20	4.05	4.17
1342	NASDAQ	MFIN	Tue, Sep 20, 2016	4.17	4.17	4.05	4.05
1341	NASDAQ	MFIN	Mon, Sep 19, 2016	4.05	4.29	4.05	4.10
1340	NASDAQ	MFIN	Fri, Sep 16, 2016	4.03	4.03	3.95	3.95
1339	NASDAQ	MFIN	Thu, Sep 15, 2016	3.91	4.05	3.77	4.01
1338	NASDAQ	MFIN	Wed, Sep 14, 2016	4.02	4.08	3.99	3.99
1337	NASDAQ	MFIN	Tue, Sep 13, 2016	4.01	4.11	4.00	4.05
1336	NASDAQ	MFIN	Mon, Sep 12, 2016	3.95	4.11	3.75	4.11
1335	NASDAQ	MFIN	Fri, Sep 9, 2016	3.93	4.01	3.53	3.99
1334	NASDAQ	MFIN	Thu, Sep 8, 2016	4.10	4.12	3.94	3.95
1333	NASDAQ	MFIN	Wed, Sep 7, 2016	4.11	4.15	4.06	4.11
1332	NASDAQ	MFIN	Tue, Sep 6, 2016	4.40	4.40	4.01	4.06
1331	NASDAQ	MFIN	Fri, Sep 2, 2016	4.57	4.57	4.34	4.34
1330	NASDAQ	MFIN	Thu, Sep 1, 2016	4.71	4.72	4.51	4.59
1329	NASDAQ	MFIN	Wed, Aug 31, 2016	4.75	4.78	4.71	4.73
1328	NASDAQ	MFIN	Tue, Aug 30, 2016	4.86	4.90	4.75	4.78
1327	NASDAQ	MFIN	Mon, Aug 29, 2016	4.87	4.94	4.85	4.91
1326	NASDAQ	MFIN	Fri, Aug 26, 2016	4.85	4.95	4.85	4.91
1325	NASDAQ	MFIN	Thu, Aug 25, 2016	4.97	5.00	4.81	4.88
1324	NASDAQ	MFIN	Wed, Aug 24, 2016	4.95	5.04	4.95	4.98
1323	NASDAQ	MFIN	Tue, Aug 23, 2016	5.04	5.04	4.96	5.00
1322	NASDAQ	MFIN	Mon, Aug 22, 2016	5.10	5.15	5.05	5.06
1321	NASDAQ	MFIN	Fri, Aug 19, 2016	5.02	5.16	5.00	5.16
1320	NASDAQ	MFIN	Thu, Aug 18, 2016	5.28	5.28	5.07	5.12
1319	NASDAQ	MFIN	Wed, Aug 17, 2016	5.30	5.34	5.24	5.27
1318	NASDAQ	MFIN	Tue, Aug 16, 2016	5.35	5.43	5.25	5.31
1317	NASDAQ	MFIN	Mon, Aug 15, 2016	5.35	5.50	5.35	5.38
1316	NASDAQ	MFIN	Fri, Aug 12, 2016	5.58	5.58	5.34	5.34
1315	NASDAQ	MFIN	Thu, Aug 11, 2016	5.50	5.72	5.31	5.52
1314	NASDAQ	MFIN	Wed, Aug 10, 2016	5.75	5.85	5.52	5.75
1313	NASDAQ	MFIN	Tue, Aug 9, 2016	6.00	6.17	5.85	6.08
1312	NASDAQ	MFIN	Mon, Aug 8, 2016	6.30	6.46	6.03	6.06
1311	NASDAQ	MFIN	Fri, Aug 5, 2016	5.89	6.44	5.89	6.37
1310	NASDAQ	MFIN	Thu, Aug 4, 2016	5.30	5.96	5.25	5.89
1309	NASDAQ	MFIN	Wed, Aug 3, 2016	5.90	6.00	5.17	5.48
1308	NASDAQ	MFIN	Tue, Aug 2, 2016	7.95	7.95	5.92	6.08
1307	NASDAQ	MFIN	Mon, Aug 1, 2016	7.96	8.12	7.90	8.11
1306	NASDAQ	MFIN	Fri, Jul 29, 2016	7.95	8.09	7.95	8.09
1305	NASDAQ	MFIN	Thu, Jul 28, 2016	7.95	8.08	7.95	7.98
1304	NASDAQ	MFIN	Wed, Jul 27, 2016	8.10	8.12	7.96	7.96
1303	NASDAQ	MFIN	Tue, Jul 26, 2016	8.12	8.19	8.01	8.06
1302	NASDAQ	MFIN	Mon, Jul 25, 2016	7.92	8.10	7.92	8.10
1301	NASDAQ	MFIN	Fri, Jul 22, 2016	8.00	8.06	7.95	7.95
1300	NASDAQ	MFIN	Thu, Jul 21, 2016	8.12	8.13	7.89	8.00
1299	NASDAQ	MFIN	Wed, Jul 20, 2016	8.04	8.16	8.02	8.11
1298	NASDAQ	MFIN	Tue, Jul 19, 2016	8.15	8.20	7.99	8.12
1297	NASDAQ	MFIN	Mon, Jul 18, 2016	7.91	8.19	7.91	8.11
1296	NASDAQ	MFIN	Fri, Jul 15, 2016	8.02	8.07	7.91	7.95
1295	NASDAQ	MFIN	Thu, Jul 14, 2016	7.89	8.08	7.83	7.96
1294	NASDAQ	MFIN	Wed, Jul 13, 2016	7.79	7.97	7.72	7.83
1293	NASDAQ	MFIN	Tue, Jul 12, 2016	7.49	7.83	7.49	7.75
1292	NASDAQ	MFIN	Mon, Jul 11, 2016	7.70	7.88	7.70	7.76
1291	NASDAQ	MFIN	Fri, Jul 8, 2016	7.70	7.87	7.68	7.71
1290	NASDAQ	MFIN	Thu, Jul 7, 2016	7.65	7.72	7.65	7.70
1289	NASDAQ	MFIN	Wed, Jul 6, 2016	7.65	7.73	7.50	7.67
1288	NASDAQ	MFIN	Tue, Jul 5, 2016	7.65	7.65	7.45	7.54
1287	NASDAQ	MFIN	Fri, Jul 1, 2016	7.40	7.65	7.36	7.56
1286	NASDAQ	MFIN	Thu, Jun 30, 2016	7.36	7.40	7.26	7.38
1285	NASDAQ	MFIN	Wed, Jun 29, 2016	7.12	7.35	7.08	7.32
1284	NASDAQ	MFIN	Tue, Jun 28, 2016	7.06	7.13	7.00	7.11
1283	NASDAQ	MFIN	Mon, Jun 27, 2016	7.11	7.11	6.99	7.00
1282	NASDAQ	MFIN	Fri, Jun 24, 2016	7.00	7.17	7.00	7.08
1281	NASDAQ	MFIN	Thu, Jun 23, 2016	7.15	7.15	7.01	7.06
1280	NASDAQ	MFIN	Wed, Jun 22, 2016	7.11	7.18	7.05	7.11
1279	NASDAQ	MFIN	Tue, Jun 21, 2016	7.05	7.09	7.01	7.08
1278	NASDAQ	MFIN	Mon, Jun 20, 2016	7.14	7.18	7.07	7.07
1277	NASDAQ	MFIN	Fri, Jun 17, 2016	7.05	7.12	7.00	7.10
1276	NASDAQ	MFIN	Thu, Jun 16, 2016	7.19	7.20	7.01	7.06
1275	NASDAQ	MFIN	Wed, Jun 15, 2016	7.06	7.30	7.06	7.18
1274	NASDAQ	MFIN	Tue, Jun 14, 2016	7.10	7.13	7.01	7.09
1273	NASDAQ	MFIN	Mon, Jun 13, 2016	7.33	7.39	7.02	7.06
1272	NASDAQ	MFIN	Fri, Jun 10, 2016	7.40	7.49	7.31	7.33
1271	NASDAQ	MFIN	Thu, Jun 9, 2016	7.50	7.57	7.40	7.41
1270	NASDAQ	MFIN	Wed, Jun 8, 2016	7.50	7.60	7.45	7.57
1269	NASDAQ	MFIN	Tue, Jun 7, 2016	7.57	7.60	7.45	7.49
1268	NASDAQ	MFIN	Mon, Jun 6, 2016	7.53	7.60	7.49	7.58
1267	NASDAQ	MFIN	Fri, Jun 3, 2016	7.58	7.59	7.46	7.52
1266	NASDAQ	MFIN	Thu, Jun 2, 2016	7.60	7.60	7.50	7.57
1265	NASDAQ	MFIN	Wed, Jun 1, 2016	7.50	7.79	7.50	7.51
1264	NASDAQ	MFIN	Tue, May 31, 2016	8.10	8.10	7.65	7.70
1263	NASDAQ	MFIN	Fri, May 27, 2016	7.96	8.13	7.96	8.12
1262	NASDAQ	MFIN	Thu, May 26, 2016	8.10	8.13	7.88	8.04
1261	NASDAQ	MFIN	Wed, May 25, 2016	7.88	7.98	7.80	7.97
1260	NASDAQ	MFIN	Tue, May 24, 2016	7.95	7.95	7.64	7.77
1259	NASDAQ	MFIN	Mon, May 23, 2016	7.48	7.99	7.48	7.80
1258	NASDAQ	MFIN	Fri, May 20, 2016	7.56	7.62	7.35	7.42
1257	NASDAQ	MFIN	Thu, May 19, 2016	7.67	7.67	7.30	7.34
1256	NASDAQ	MFIN	Wed, May 18, 2016	7.65	7.69	7.36	7.42
1255	NASDAQ	MFIN	Tue, May 17, 2016	7.51	7.80	7.51	7.66
1254	NASDAQ	MFIN	Mon, May 16, 2016	7.68	7.68	7.50	7.60
1253	NASDAQ	MFIN	Fri, May 13, 2016	7.90	7.91	7.65	7.67
1252	NASDAQ	MFIN	Thu, May 12, 2016	7.95	7.97	7.68	7.92
1251	NASDAQ	MFIN	Wed, May 11, 2016	8.03	8.03	7.48	7.72
1250	NASDAQ	MFIN	Tue, May 10, 2016	7.30	7.92	7.30	7.71
1249	NASDAQ	MFIN	Mon, May 9, 2016	7.26	7.45	7.07	7.15
1248	NASDAQ	MFIN	Fri, May 6, 2016	7.35	7.44	7.30	7.32
1247	NASDAQ	MFIN	Thu, May 5, 2016	7.35	7.46	7.30	7.39
1246	NASDAQ	MFIN	Wed, May 4, 2016	7.31	7.43	7.26	7.34
1245	NASDAQ	MFIN	Tue, May 3, 2016	7.38	7.46	7.28	7.34
1244	NASDAQ	MFIN	Mon, May 2, 2016	7.75	7.78	7.39	7.41
1243	NASDAQ	MFIN	Fri, Apr 29, 2016	7.53	7.74	7.47	7.70
1242	NASDAQ	MFIN	Thu, Apr 28, 2016	7.76	7.76	7.47	7.53
1241	NASDAQ	MFIN	Wed, Apr 27, 2016	7.70	7.80	7.70	7.77
1240	NASDAQ	MFIN	Tue, Apr 26, 2016	7.74	7.81	7.72	7.76
1239	NASDAQ	MFIN	Mon, Apr 25, 2016	8.03	8.12	7.73	7.82
1238	NASDAQ	MFIN	Fri, Apr 22, 2016	8.25	8.34	8.11	8.18
1237	NASDAQ	MFIN	Thu, Apr 21, 2016	8.20	8.30	8.18	8.30
1236	NASDAQ	MFIN	Wed, Apr 20, 2016	8.20	8.24	8.10	8.18
1235	NASDAQ	MFIN	Tue, Apr 19, 2016	8.23	8.37	8.14	8.16
1234	NASDAQ	MFIN	Mon, Apr 18, 2016	8.30	8.51	8.26	8.26
1233	NASDAQ	MFIN	Fri, Apr 15, 2016	8.58	8.69	8.35	8.36
1232	NASDAQ	MFIN	Thu, Apr 14, 2016	8.72	8.79	8.60	8.60
1231	NASDAQ	MFIN	Wed, Apr 13, 2016	8.83	8.95	8.65	8.71
1230	NASDAQ	MFIN	Tue, Apr 12, 2016	8.71	8.79	8.64	8.77
1229	NASDAQ	MFIN	Mon, Apr 11, 2016	9.20	9.20	8.64	8.68
1228	NASDAQ	MFIN	Fri, Apr 8, 2016	9.17	9.34	9.05	9.10
1227	NASDAQ	MFIN	Thu, Apr 7, 2016	9.39	9.39	9.16	9.18
1226	NASDAQ	MFIN	Wed, Apr 6, 2016	9.25	9.59	9.24	9.42
1225	NASDAQ	MFIN	Tue, Apr 5, 2016	9.19	9.19	9.19	9.19
1224	NASDAQ	MFIN	Mon, Apr 4, 2016	9.11	9.28	9.06	9.19
1223	NASDAQ	MFIN	Fri, Apr 1, 2016	9.12	9.37	9.05	9.14
1222	NASDAQ	MFIN	Thu, Mar 31, 2016	9.39	9.46	9.04	9.16
1221	NASDAQ	MFIN	Wed, Mar 30, 2016	9.49	9.58	9.02	9.36
1220	NASDAQ	MFIN	Tue, Mar 29, 2016	9.90	9.90	8.85	9.52
1219	NASDAQ	MFIN	Mon, Mar 28, 2016	10.00	10.00	9.75	9.78
1218	NASDAQ	MFIN	Thu, Mar 24, 2016	9.83	9.83	9.83	9.77
1217	NASDAQ	MFIN	Wed, Mar 23, 2016	9.80	9.94	9.76	9.83
1216	NASDAQ	MFIN	Tue, Mar 22, 2016	9.62	9.95	9.61	9.79
1215	NASDAQ	MFIN	Mon, Mar 21, 2016	9.42	9.71	9.37	9.70
1214	NASDAQ	MFIN	Fri, Mar 18, 2016	9.23	9.46	9.05	9.39
1213	NASDAQ	MFIN	Thu, Mar 17, 2016	9.04	9.18	9.02	9.16
1212	NASDAQ	MFIN	Wed, Mar 16, 2016	9.09	9.09	8.99	9.00
1211	NASDAQ	MFIN	Tue, Mar 15, 2016	8.98	8.98	8.98	9.08
1210	NASDAQ	MFIN	Mon, Mar 14, 2016	8.69	8.94	8.64	8.94
1209	NASDAQ	MFIN	Fri, Mar 11, 2016	8.59	8.59	8.59	8.68
1208	NASDAQ	MFIN	Thu, Mar 10, 2016	8.55	8.55	8.55	8.59
1207	NASDAQ	MFIN	Wed, Mar 9, 2016	8.41	8.57	8.27	8.43
1206	NASDAQ	MFIN	Tue, Mar 8, 2016	8.63	8.67	8.35	8.76
1205	NASDAQ	MFIN	Mon, Mar 7, 2016	8.76	8.83	8.47	8.76
1204	NASDAQ	MFIN	Fri, Mar 4, 2016	8.70	8.91	8.61	8.76
1203	NASDAQ	MFIN	Thu, Mar 3, 2016	8.44	8.44	8.44	8.72
1202	NASDAQ	MFIN	Wed, Mar 2, 2016	8.25	8.48	8.19	8.18
1201	NASDAQ	MFIN	Tue, Mar 1, 2016	8.20	8.24	8.08	8.08
1200	NASDAQ	MFIN	Mon, Feb 29, 2016	7.98	8.33	7.90	7.87
1199	NASDAQ	MFIN	Fri, Feb 26, 2016	7.51	7.95	7.51	7.87
1198	NASDAQ	MFIN	Thu, Feb 25, 2016	7.23	7.55	7.23	7.51
1197	NASDAQ	MFIN	Wed, Feb 24, 2016	7.27	7.33	6.98	7.25
1196	NASDAQ	MFIN	Tue, Feb 23, 2016	7.18	7.37	7.15	7.32
1195	NASDAQ	MFIN	Mon, Feb 22, 2016	7.44	7.44	7.14	7.18
1194	NASDAQ	MFIN	Fri, Feb 19, 2016	7.10	7.23	7.06	7.15
1193	NASDAQ	MFIN	Thu, Feb 18, 2016	7.20	7.29	7.03	7.08
1192	NASDAQ	MFIN	Wed, Feb 17, 2016	6.51	8.38	6.51	7.17
1191	NASDAQ	MFIN	Tue, Feb 16, 2016	6.27	6.47	6.23	6.40
1190	NASDAQ	MFIN	Fri, Feb 12, 2016	6.26	6.26	6.02	6.18
1189	NASDAQ	MFIN	Thu, Feb 11, 2016	6.24	6.35	6.15	6.23
1188	NASDAQ	MFIN	Wed, Feb 10, 2016	6.43	6.44	6.25	6.26
1187	NASDAQ	MFIN	Tue, Feb 9, 2016	6.43	6.55	6.33	6.41
1186	NASDAQ	MFIN	Mon, Feb 8, 2016	6.47	6.55	6.34	6.46
1185	NASDAQ	MFIN	Fri, Feb 5, 2016	6.50	6.66	6.36	6.47
1184	NASDAQ	MFIN	Thu, Feb 4, 2016	6.65	6.82	6.44	6.47
1183	NASDAQ	MFIN	Wed, Feb 3, 2016	6.75	6.81	6.63	6.66
1182	NASDAQ	MFIN	Tue, Feb 2, 2016	6.76	6.80	6.63	6.73
1181	NASDAQ	MFIN	Mon, Feb 1, 2016	6.61	6.89	6.55	6.82
1180	NASDAQ	MFIN	Fri, Jan 29, 2016	6.69	6.98	6.68	6.68
1179	NASDAQ	MFIN	Thu, Jan 28, 2016	6.73	6.82	6.60	6.69
1178	NASDAQ	MFIN	Wed, Jan 27, 2016	6.68	6.81	6.59	6.69
1177	NASDAQ	MFIN	Tue, Jan 26, 2016	6.78	6.78	6.67	6.67
1176	NASDAQ	MFIN	Mon, Jan 25, 2016	6.80	6.92	6.70	6.83
1175	NASDAQ	MFIN	Fri, Jan 22, 2016	6.34	6.88	6.18	6.80
1174	NASDAQ	MFIN	Thu, Jan 21, 2016	6.06	6.32	6.00	6.20
1173	NASDAQ	MFIN	Wed, Jan 20, 2016	6.18	6.18	5.90	6.11
1172	NASDAQ	MFIN	Tue, Jan 19, 2016	6.58	6.67	6.07	6.20
1171	NASDAQ	MFIN	Fri, Jan 15, 2016	6.59	6.64	6.50	6.64
1170	NASDAQ	MFIN	Thu, Jan 14, 2016	6.63	6.76	6.61	6.68
1169	NASDAQ	MFIN	Wed, Jan 13, 2016	6.77	6.85	6.67	6.67
1168	NASDAQ	MFIN	Tue, Jan 12, 2016	6.83	6.88	6.75	6.75
1167	NASDAQ	MFIN	Mon, Jan 11, 2016	7.11	7.11	6.81	6.84
1166	NASDAQ	MFIN	Fri, Jan 8, 2016	7.27	7.28	7.06	7.13
1165	NASDAQ	MFIN	Thu, Jan 7, 2016	7.35	7.35	7.22	7.22
1164	NASDAQ	MFIN	Wed, Jan 6, 2016	7.26	7.42	7.21	7.40
1163	NASDAQ	MFIN	Tue, Jan 5, 2016	6.90	7.29	6.82	7.29
1162	NASDAQ	MFIN	Mon, Jan 4, 2016	7.00	7.05	6.80	6.90
1161	NASDAQ	MFIN	Thu, Dec 31, 2015	7.00	7.09	7.00	7.04
1160	NASDAQ	MFIN	Wed, Dec 30, 2015	6.94	7.11	6.89	7.02
1159	NASDAQ	MFIN	Tue, Dec 29, 2015	7.16	7.25	6.86	7.03
1158	NASDAQ	MFIN	Mon, Dec 28, 2015	7.16	7.29	7.10	7.21
1157	NASDAQ	MFIN	Thu, Dec 24, 2015	7.05	7.29	7.05	7.25
1156	NASDAQ	MFIN	Wed, Dec 23, 2015	6.99	7.10	6.91	7.10
1155	NASDAQ	MFIN	Tue, Dec 22, 2015	6.91	7.04	6.90	6.95
1154	NASDAQ	MFIN	Mon, Dec 21, 2015	6.83	7.04	6.83	6.86
1153	NASDAQ	MFIN	Fri, Dec 18, 2015	6.81	7.00	6.73	6.80
1152	NASDAQ	MFIN	Thu, Dec 17, 2015	6.85	7.10	6.80	6.80
1151	NASDAQ	MFIN	Wed, Dec 16, 2015	6.73	7.05	6.65	6.89
1150	NASDAQ	MFIN	Tue, Dec 15, 2015	6.47	6.79	6.46	6.70
1149	NASDAQ	MFIN	Mon, Dec 14, 2015	6.55	6.55	6.55	6.55
1148	NASDAQ	MFIN	Fri, Dec 11, 2015	6.70	6.83	6.51	6.55
1147	NASDAQ	MFIN	Thu, Dec 10, 2015	6.64	6.82	6.62	6.77
1146	NASDAQ	MFIN	Wed, Dec 9, 2015	6.71	6.82	6.62	6.72
1145	NASDAQ	MFIN	Tue, Dec 8, 2015	6.39	6.96	6.39	6.81
1144	NASDAQ	MFIN	Mon, Dec 7, 2015	7.12	7.25	6.30	6.36
1143	NASDAQ	MFIN	Fri, Dec 4, 2015	7.35	7.45	7.00	7.27
1142	NASDAQ	MFIN	Thu, Dec 3, 2015	7.63	7.82	7.30	7.37
1141	NASDAQ	MFIN	Wed, Dec 2, 2015	7.63	7.84	7.62	7.67
1140	NASDAQ	MFIN	Tue, Dec 1, 2015	8.01	8.02	7.67	7.69
1139	NASDAQ	MFIN	Mon, Nov 30, 2015	7.96	8.01	7.78	7.96
1138	NASDAQ	MFIN	Fri, Nov 27, 2015	7.85	7.98	7.85	7.92
1137	NASDAQ	MFIN	Wed, Nov 25, 2015	7.95	7.97	7.77	7.87
1136	NASDAQ	MFIN	Tue, Nov 24, 2015	8.01	8.14	7.85	7.91
1135	NASDAQ	MFIN	Mon, Nov 23, 2015	8.10	8.29	7.98	8.09
1134	NASDAQ	MFIN	Fri, Nov 20, 2015	8.14	8.40	8.00	8.11
1133	NASDAQ	MFIN	Thu, Nov 19, 2015	8.04	8.25	8.01	8.05
1132	NASDAQ	MFIN	Wed, Nov 18, 2015	8.17	8.19	8.01	8.11
1131	NASDAQ	MFIN	Tue, Nov 17, 2015	8.09	8.25	7.97	8.19
1130	NASDAQ	MFIN	Mon, Nov 16, 2015	8.18	8.21	7.91	7.96
1129	NASDAQ	MFIN	Fri, Nov 13, 2015	8.25	8.30	8.11	8.21
1128	NASDAQ	MFIN	Thu, Nov 12, 2015	8.40	8.50	8.26	8.30
1127	NASDAQ	MFIN	Wed, Nov 11, 2015	8.50	8.59	8.35	8.42
1126	NASDAQ	MFIN	Tue, Nov 10, 2015	8.38	8.64	8.38	8.51
1125	NASDAQ	MFIN	Mon, Nov 9, 2015	8.70	8.80	8.64	8.76
1124	NASDAQ	MFIN	Fri, Nov 6, 2015	8.56	8.68	8.46	8.67
1123	NASDAQ	MFIN	Thu, Nov 5, 2015	8.53	8.67	8.25	8.43
1122	NASDAQ	MFIN	Wed, Nov 4, 2015	8.70	8.92	8.45	8.48
1121	NASDAQ	MFIN	Tue, Nov 3, 2015	8.50	8.70	8.50	8.65
1120	NASDAQ	MFIN	Mon, Nov 2, 2015	8.36	8.60	8.36	8.53
1119	NASDAQ	MFIN	Fri, Oct 30, 2015	8.25	8.48	8.25	8.36
1118	NASDAQ	MFIN	Thu, Oct 29, 2015	8.25	8.35	8.20	8.25
1117	NASDAQ	MFIN	Wed, Oct 28, 2015	8.02	8.28	8.01	8.21
1116	NASDAQ	MFIN	Tue, Oct 27, 2015	8.56	8.57	7.96	8.02
1115	NASDAQ	MFIN	Mon, Oct 26, 2015	8.43	8.55	8.30	8.51
1114	NASDAQ	MFIN	Fri, Oct 23, 2015	8.50	8.61	8.35	8.47
1113	NASDAQ	MFIN	Thu, Oct 22, 2015	8.32	8.53	8.28	8.39
1112	NASDAQ	MFIN	Wed, Oct 21, 2015	8.58	8.66	8.29	8.33
1111	NASDAQ	MFIN	Tue, Oct 20, 2015	8.65	8.70	8.53	8.59
1110	NASDAQ	MFIN	Mon, Oct 19, 2015	8.55	8.70	8.55	8.63
1109	NASDAQ	MFIN	Fri, Oct 16, 2015	8.60	8.70	8.35	8.55
1108	NASDAQ	MFIN	Thu, Oct 15, 2015	8.36	8.60	8.36	8.54
1107	NASDAQ	MFIN	Wed, Oct 14, 2015	8.33	8.46	8.27	8.32
1106	NASDAQ	MFIN	Tue, Oct 13, 2015	8.55	8.61	8.27	8.28
1105	NASDAQ	MFIN	Mon, Oct 12, 2015	8.55	8.72	8.51	8.55
1104	NASDAQ	MFIN	Fri, Oct 9, 2015	8.27	8.62	8.25	8.49
1103	NASDAQ	MFIN	Thu, Oct 8, 2015	8.14	8.29	8.12	8.23
1102	NASDAQ	MFIN	Wed, Oct 7, 2015	7.84	8.29	7.80	8.25
1101	NASDAQ	MFIN	Tue, Oct 6, 2015	7.87	7.87	7.67	7.78
1100	NASDAQ	MFIN	Mon, Oct 5, 2015	7.82	8.04	7.79	7.86
1099	NASDAQ	MFIN	Fri, Oct 2, 2015	7.53	7.82	7.50	7.67
1098	NASDAQ	MFIN	Thu, Oct 1, 2015	7.54	7.67	7.37	7.55
1097	NASDAQ	MFIN	Wed, Sep 30, 2015	7.50	7.74	7.45	7.58
1096	NASDAQ	MFIN	Tue, Sep 29, 2015	7.70	7.78	7.31	7.40
1095	NASDAQ	MFIN	Mon, Sep 28, 2015	7.62	7.70	7.31	7.63
1094	NASDAQ	MFIN	Fri, Sep 25, 2015	8.32	8.35	7.67	7.70
1093	NASDAQ	MFIN	Thu, Sep 24, 2015	8.20	8.40	7.78	8.32
1092	NASDAQ	MFIN	Wed, Sep 23, 2015	8.12	8.63	8.07	8.43
1091	NASDAQ	MFIN	Tue, Sep 22, 2015	7.24	8.10	7.10	8.07
1090	NASDAQ	MFIN	Mon, Sep 21, 2015	7.37	7.62	7.01	7.27
1089	NASDAQ	MFIN	Fri, Sep 18, 2015	6.29	6.30	6.15	6.17
1088	NASDAQ	MFIN	Thu, Sep 17, 2015	6.36	6.58	6.31	6.36
1087	NASDAQ	MFIN	Wed, Sep 16, 2015	6.41	6.56	6.30	6.39
1086	NASDAQ	MFIN	Tue, Sep 15, 2015	6.45	6.49	6.21	6.40
1085	NASDAQ	MFIN	Mon, Sep 14, 2015	6.81	6.83	6.45	6.48
1084	NASDAQ	MFIN	Fri, Sep 11, 2015	6.87	6.99	6.41	6.76
1083	NASDAQ	MFIN	Thu, Sep 10, 2015	7.03	7.08	6.86	6.94
1082	NASDAQ	MFIN	Wed, Sep 9, 2015	7.10	7.16	7.00	7.08
1081	NASDAQ	MFIN	Tue, Sep 8, 2015	7.01	7.25	7.01	7.07
1080	NASDAQ	MFIN	Fri, Sep 4, 2015	6.85	7.12	6.85	6.99
1079	NASDAQ	MFIN	Thu, Sep 3, 2015	6.92	6.95	6.80	6.89
1078	NASDAQ	MFIN	Wed, Sep 2, 2015	7.00	7.02	6.76	6.87
1077	NASDAQ	MFIN	Tue, Sep 1, 2015	7.00	7.14	6.80	6.93
1076	NASDAQ	MFIN	Mon, Aug 31, 2015	7.34	7.38	7.09	7.11
1075	NASDAQ	MFIN	Fri, Aug 28, 2015	7.26	7.43	7.22	7.29
1074	NASDAQ	MFIN	Thu, Aug 27, 2015	7.46	7.50	7.21	7.30
1073	NASDAQ	MFIN	Wed, Aug 26, 2015	7.28	7.52	7.28	7.43
1072	NASDAQ	MFIN	Tue, Aug 25, 2015	7.65	7.65	7.26	7.27
1071	NASDAQ	MFIN	Mon, Aug 24, 2015	7.68	7.70	7.06	7.49
1070	NASDAQ	MFIN	Fri, Aug 21, 2015	8.04	8.20	7.78	7.79
1069	NASDAQ	MFIN	Thu, Aug 20, 2015	8.06	8.25	8.02	8.04
1068	NASDAQ	MFIN	Wed, Aug 19, 2015	8.21	8.28	8.06	8.14
1067	NASDAQ	MFIN	Tue, Aug 18, 2015	8.28	8.40	8.12	8.18
1066	NASDAQ	MFIN	Mon, Aug 17, 2015	8.15	8.36	8.12	8.36
1065	NASDAQ	MFIN	Fri, Aug 14, 2015	8.25	8.26	8.12	8.16
1064	NASDAQ	MFIN	Thu, Aug 13, 2015	8.39	8.39	8.09	8.29
1063	NASDAQ	MFIN	Wed, Aug 12, 2015	8.48	8.65	8.36	8.64
1062	NASDAQ	MFIN	Tue, Aug 11, 2015	8.56	8.57	8.35	8.51
1061	NASDAQ	MFIN	Mon, Aug 10, 2015	8.57	8.59	8.38	8.56
1060	NASDAQ	MFIN	Fri, Aug 7, 2015	8.46	8.51	8.38	8.50
1059	NASDAQ	MFIN	Thu, Aug 6, 2015	8.70	8.70	8.27	8.47
1058	NASDAQ	MFIN	Wed, Aug 5, 2015	8.37	8.91	8.37	8.67
1057	NASDAQ	MFIN	Tue, Aug 4, 2015	8.09	9.09	8.05	8.38
1056	NASDAQ	MFIN	Mon, Aug 3, 2015	7.88	8.01	7.60	7.80
1055	NASDAQ	MFIN	Fri, Jul 31, 2015	7.80	8.22	7.80	7.88
1054	NASDAQ	MFIN	Thu, Jul 30, 2015	8.17	8.17	7.76	7.78
1053	NASDAQ	MFIN	Wed, Jul 29, 2015	7.75	8.14	7.70	8.12
1052	NASDAQ	MFIN	Tue, Jul 28, 2015	7.80	7.88	7.61	7.74
1051	NASDAQ	MFIN	Mon, Jul 27, 2015	8.09	8.27	7.76	7.80
1050	NASDAQ	MFIN	Fri, Jul 24, 2015	8.42	8.58	8.00	8.09
1049	NASDAQ	MFIN	Thu, Jul 23, 2015	8.80	8.87	8.45	8.46
1048	NASDAQ	MFIN	Wed, Jul 22, 2015	8.93	8.98	8.75	8.88
1047	NASDAQ	MFIN	Tue, Jul 21, 2015	9.10	9.25	8.92	8.97
1046	NASDAQ	MFIN	Mon, Jul 20, 2015	9.07	9.17	9.02	9.11
1045	NASDAQ	MFIN	Fri, Jul 17, 2015	9.15	9.18	8.90	9.11
1044	NASDAQ	MFIN	Thu, Jul 16, 2015	9.04	9.21	9.04	9.15
1043	NASDAQ	MFIN	Wed, Jul 15, 2015	9.28	9.28	9.03	9.06
1042	NASDAQ	MFIN	Tue, Jul 14, 2015	8.94	9.39	8.92	9.23
1041	NASDAQ	MFIN	Mon, Jul 13, 2015	8.87	9.02	8.80	8.98
1040	NASDAQ	MFIN	Fri, Jul 10, 2015	8.76	8.87	8.76	8.82
1039	NASDAQ	MFIN	Thu, Jul 9, 2015	8.79	8.91	8.76	8.81
1038	NASDAQ	MFIN	Wed, Jul 8, 2015	8.81	8.81	8.62	8.76
1037	NASDAQ	MFIN	Tue, Jul 7, 2015	8.73	8.88	8.58	8.80
1036	NASDAQ	MFIN	Mon, Jul 6, 2015	8.54	8.92	8.54	8.73
1035	NASDAQ	MFIN	Thu, Jul 2, 2015	8.91	8.91	8.65	8.69
1034	NASDAQ	MFIN	Wed, Jul 1, 2015	8.42	8.89	8.33	8.88
1033	NASDAQ	MFIN	Tue, Jun 30, 2015	8.52	8.69	8.35	8.35
1032	NASDAQ	MFIN	Mon, Jun 29, 2015	8.72	8.72	8.52	8.58
1031	NASDAQ	MFIN	Fri, Jun 26, 2015	8.61	8.77	8.59	8.73
1030	NASDAQ	MFIN	Thu, Jun 25, 2015	8.70	8.80	8.61	8.62
1029	NASDAQ	MFIN	Wed, Jun 24, 2015	8.89	8.96	8.70	8.72
1028	NASDAQ	MFIN	Tue, Jun 23, 2015	8.81	9.01	8.78	8.93
1027	NASDAQ	MFIN	Mon, Jun 22, 2015	8.97	9.07	8.83	8.86
1026	NASDAQ	MFIN	Fri, Jun 19, 2015	9.00	9.12	8.97	8.97
1025	NASDAQ	MFIN	Thu, Jun 18, 2015	9.20	9.30	8.96	9.04
1024	NASDAQ	MFIN	Wed, Jun 17, 2015	9.09	9.38	9.09	9.16
1023	NASDAQ	MFIN	Tue, Jun 16, 2015	8.67	9.12	8.67	9.08
1022	NASDAQ	MFIN	Mon, Jun 15, 2015	8.66	8.73	8.59	8.71
1021	NASDAQ	MFIN	Fri, Jun 12, 2015	9.00	9.00	8.65	8.76
1020	NASDAQ	MFIN	Thu, Jun 11, 2015	9.18	9.28	9.00	9.08
1019	NASDAQ	MFIN	Wed, Jun 10, 2015	9.11	9.25	9.00	9.18
1018	NASDAQ	MFIN	Tue, Jun 9, 2015	9.14	9.16	9.01	9.05
1017	NASDAQ	MFIN	Mon, Jun 8, 2015	9.35	9.38	8.86	9.11
1016	NASDAQ	MFIN	Fri, Jun 5, 2015	9.55	9.58	9.35	9.38
1015	NASDAQ	MFIN	Thu, Jun 4, 2015	9.58	9.60	9.45	9.59
1014	NASDAQ	MFIN	Wed, Jun 3, 2015	9.70	9.70	9.54	9.58
1013	NASDAQ	MFIN	Tue, Jun 2, 2015	9.56	9.68	9.54	9.68
1012	NASDAQ	MFIN	Mon, Jun 1, 2015	9.60	9.69	9.51	9.54
1011	NASDAQ	MFIN	Fri, May 29, 2015	9.75	9.80	9.55	9.69
1010	NASDAQ	MFIN	Thu, May 28, 2015	9.80	9.88	9.79	9.83
1009	NASDAQ	MFIN	Wed, May 27, 2015	9.88	9.96	9.63	9.89
1008	NASDAQ	MFIN	Tue, May 26, 2015	10.71	10.71	9.76	10.05
1007	NASDAQ	MFIN	Fri, May 22, 2015	10.56	10.73	10.55	10.65
1006	NASDAQ	MFIN	Thu, May 21, 2015	10.73	10.73	10.51	10.54
1005	NASDAQ	MFIN	Wed, May 20, 2015	10.83	10.88	10.55	10.68
1004	NASDAQ	MFIN	Tue, May 19, 2015	10.92	10.99	10.75	10.89
1003	NASDAQ	MFIN	Mon, May 18, 2015	10.90	11.04	10.90	10.92
1002	NASDAQ	MFIN	Fri, May 15, 2015	10.97	11.00	10.77	10.85
1001	NASDAQ	MFIN	Thu, May 14, 2015	10.98	11.03	10.91	10.96
1000	NASDAQ	MFIN	Wed, May 13, 2015	10.87	10.92	10.80	10.88
999	NASDAQ	MFIN	Tue, May 12, 2015	10.76	10.89	10.63	10.82
998	NASDAQ	MFIN	Mon, May 11, 2015	10.61	11.05	10.61	11.01
997	NASDAQ	MFIN	Fri, May 8, 2015	10.70	10.70	10.52	10.61
996	NASDAQ	MFIN	Thu, May 7, 2015	10.51	10.72	10.45	10.51
995	NASDAQ	MFIN	Wed, May 6, 2015	10.75	10.75	10.54	10.62
994	NASDAQ	MFIN	Tue, May 5, 2015	10.67	10.73	10.60	10.69
993	NASDAQ	MFIN	Mon, May 4, 2015	10.50	10.67	10.50	10.66
992	NASDAQ	MFIN	Fri, May 1, 2015	10.60	10.60	10.41	10.51
991	NASDAQ	MFIN	Thu, Apr 30, 2015	10.76	10.78	10.53	10.55
990	NASDAQ	MFIN	Wed, Apr 29, 2015	10.50	10.78	10.36	10.76
989	NASDAQ	MFIN	Tue, Apr 28, 2015	10.54	10.54	10.27	10.41
988	NASDAQ	MFIN	Mon, Apr 27, 2015	10.62	10.62	10.35	10.52
987	NASDAQ	MFIN	Fri, Apr 24, 2015	10.45	10.55	10.42	10.51
986	NASDAQ	MFIN	Thu, Apr 23, 2015	10.11	10.49	10.10	10.46
985	NASDAQ	MFIN	Wed, Apr 22, 2015	10.26	10.30	10.00	10.10
984	NASDAQ	MFIN	Tue, Apr 21, 2015	10.11	10.23	10.11	10.18
983	NASDAQ	MFIN	Mon, Apr 20, 2015	10.31	10.33	10.12	10.15
982	NASDAQ	MFIN	Fri, Apr 17, 2015	10.30	10.30	10.15	10.18
981	NASDAQ	MFIN	Thu, Apr 16, 2015	10.30	10.35	10.17	10.28
980	NASDAQ	MFIN	Wed, Apr 15, 2015	10.18	10.38	10.18	10.30
979	NASDAQ	MFIN	Tue, Apr 14, 2015	10.29	10.33	10.11	10.24
978	NASDAQ	MFIN	Mon, Apr 13, 2015	10.35	10.37	10.12	10.22
977	NASDAQ	MFIN	Fri, Apr 10, 2015	10.27	10.32	10.17	10.25
976	NASDAQ	MFIN	Thu, Apr 9, 2015	10.33	10.42	10.10	10.20
975	NASDAQ	MFIN	Wed, Apr 8, 2015	10.40	10.45	10.30	10.33
974	NASDAQ	MFIN	Tue, Apr 7, 2015	10.35	10.43	10.26	10.35
973	NASDAQ	MFIN	Mon, Apr 6, 2015	10.57	10.57	10.00	10.26
972	NASDAQ	MFIN	Thu, Apr 2, 2015	9.51	10.38	9.39	10.34
971	NASDAQ	MFIN	Wed, Apr 1, 2015	9.30	9.50	9.30	9.50
970	NASDAQ	MFIN	Tue, Mar 31, 2015	9.55	9.59	9.23	9.26
969	NASDAQ	MFIN	Mon, Mar 30, 2015	9.60	9.67	9.50	9.55
968	NASDAQ	MFIN	Fri, Mar 27, 2015	9.67	9.80	9.56	9.58
967	NASDAQ	MFIN	Thu, Mar 26, 2015	9.77	9.82	9.64	9.66
966	NASDAQ	MFIN	Wed, Mar 25, 2015	9.70	9.82	9.65	9.77
965	NASDAQ	MFIN	Tue, Mar 24, 2015	9.75	9.75	9.57	9.66
964	NASDAQ	MFIN	Mon, Mar 23, 2015	9.65	9.74	9.51	9.67
963	NASDAQ	MFIN	Fri, Mar 20, 2015	9.63	9.77	9.52	9.65
962	NASDAQ	MFIN	Thu, Mar 19, 2015	9.93	9.93	9.55	9.59
961	NASDAQ	MFIN	Wed, Mar 18, 2015	10.07	10.12	9.84	9.85
960	NASDAQ	MFIN	Tue, Mar 17, 2015	10.00	10.19	9.97	10.11
959	NASDAQ	MFIN	Mon, Mar 16, 2015	10.23	10.23	10.00	10.00
958	NASDAQ	MFIN	Fri, Mar 13, 2015	10.17	10.18	10.01	10.12
957	NASDAQ	MFIN	Thu, Mar 12, 2015	10.23	10.41	10.20	10.38
956	NASDAQ	MFIN	Wed, Mar 11, 2015	10.30	10.46	10.15	10.20
955	NASDAQ	MFIN	Tue, Mar 10, 2015	10.38	10.38	10.20	10.30
954	NASDAQ	MFIN	Mon, Mar 9, 2015	10.34	10.46	10.32	10.37
953	NASDAQ	MFIN	Fri, Mar 6, 2015	10.42	10.44	10.31	10.31
952	NASDAQ	MFIN	Thu, Mar 5, 2015	10.30	10.45	10.25	10.33
951	NASDAQ	MFIN	Wed, Mar 4, 2015	10.42	10.54	10.27	10.30
950	NASDAQ	MFIN	Tue, Mar 3, 2015	10.40	10.51	10.29	10.45
949	NASDAQ	MFIN	Mon, Mar 2, 2015	10.47	10.47	10.27	10.42
948	NASDAQ	MFIN	Fri, Feb 27, 2015	10.18	10.50	10.14	10.45
947	NASDAQ	MFIN	Thu, Feb 26, 2015	10.25	10.31	10.10	10.12
946	NASDAQ	MFIN	Wed, Feb 25, 2015	10.35	10.51	10.23	10.28
945	NASDAQ	MFIN	Tue, Feb 24, 2015	10.50	10.69	10.32	10.39
944	NASDAQ	MFIN	Mon, Feb 23, 2015	10.75	10.75	10.36	10.53
943	NASDAQ	MFIN	Fri, Feb 20, 2015	10.74	10.85	10.66	10.80
942	NASDAQ	MFIN	Thu, Feb 19, 2015	10.56	10.92	10.42	10.79
941	NASDAQ	MFIN	Wed, Feb 18, 2015	10.58	10.63	10.03	10.55
940	NASDAQ	MFIN	Tue, Feb 17, 2015	10.02	10.80	10.01	10.59
939	NASDAQ	MFIN	Fri, Feb 13, 2015	9.76	10.03	9.72	9.92
938	NASDAQ	MFIN	Thu, Feb 12, 2015	9.77	9.80	9.70	9.79
937	NASDAQ	MFIN	Wed, Feb 11, 2015	9.76	9.81	9.64	9.77
936	NASDAQ	MFIN	Tue, Feb 10, 2015	9.80	9.85	9.64	9.76
935	NASDAQ	MFIN	Mon, Feb 9, 2015	9.91	9.94	9.70	9.76
934	NASDAQ	MFIN	Fri, Feb 6, 2015	9.80	9.95	9.78	9.94
933	NASDAQ	MFIN	Thu, Feb 5, 2015	9.77	9.89	9.75	9.81
932	NASDAQ	MFIN	Wed, Feb 4, 2015	9.73	9.89	9.68	9.76
931	NASDAQ	MFIN	Tue, Feb 3, 2015	9.59	9.83	9.59	9.77
930	NASDAQ	MFIN	Mon, Feb 2, 2015	9.55	9.59	9.47	9.57
929	NASDAQ	MFIN	Fri, Jan 30, 2015	9.21	9.56	9.16	9.48
928	NASDAQ	MFIN	Thu, Jan 29, 2015	9.42	9.53	9.27	9.30
927	NASDAQ	MFIN	Wed, Jan 28, 2015	9.50	9.55	9.36	9.39
926	NASDAQ	MFIN	Tue, Jan 27, 2015	9.49	9.56	9.45	9.50
925	NASDAQ	MFIN	Mon, Jan 26, 2015	9.43	9.55	9.42	9.51
924	NASDAQ	MFIN	Fri, Jan 23, 2015	9.40	9.51	9.38	9.48
923	NASDAQ	MFIN	Thu, Jan 22, 2015	9.41	9.47	9.31	9.45
922	NASDAQ	MFIN	Wed, Jan 21, 2015	9.00	9.43	9.00	9.40
921	NASDAQ	MFIN	Tue, Jan 20, 2015	9.43	9.46	9.02	9.06
920	NASDAQ	MFIN	Fri, Jan 16, 2015	9.45	9.58	9.43	9.47
919	NASDAQ	MFIN	Thu, Jan 15, 2015	9.53	9.73	9.48	9.50
918	NASDAQ	MFIN	Wed, Jan 14, 2015	9.72	9.82	9.50	9.53
917	NASDAQ	MFIN	Tue, Jan 13, 2015	9.81	9.99	9.72	9.81
916	NASDAQ	MFIN	Mon, Jan 12, 2015	9.82	9.94	9.77	9.81
915	NASDAQ	MFIN	Fri, Jan 9, 2015	10.08	10.16	9.80	9.83
914	NASDAQ	MFIN	Thu, Jan 8, 2015	10.19	10.21	10.04	10.11
913	NASDAQ	MFIN	Wed, Jan 7, 2015	9.93	10.13	9.91	10.10
912	NASDAQ	MFIN	Tue, Jan 6, 2015	10.04	10.10	9.80	9.89
911	NASDAQ	MFIN	Mon, Jan 5, 2015	9.90	10.13	9.83	10.02
910	NASDAQ	MFIN	Fri, Jan 2, 2015	10.02	10.15	9.86	9.96
909	NASDAQ	MFIN	Wed, Dec 31, 2014	9.99	10.09	9.91	10.01
908	NASDAQ	MFIN	Tue, Dec 30, 2014	9.75	10.00	9.75	9.94
907	NASDAQ	MFIN	Mon, Dec 29, 2014	9.90	10.11	9.80	9.80
906	NASDAQ	MFIN	Fri, Dec 26, 2014	10.02	10.13	9.92	9.93
905	NASDAQ	MFIN	Wed, Dec 24, 2014	10.00	10.24	10.00	10.05
904	NASDAQ	MFIN	Tue, Dec 23, 2014	10.10	10.24	10.02	10.05
903	NASDAQ	MFIN	Mon, Dec 22, 2014	10.16	10.26	10.09	10.11
902	NASDAQ	MFIN	Fri, Dec 19, 2014	10.46	10.46	10.10	10.26
901	NASDAQ	MFIN	Thu, Dec 18, 2014	10.50	10.55	10.41	10.46
900	NASDAQ	MFIN	Wed, Dec 17, 2014	10.07	10.47	10.07	10.41
899	NASDAQ	MFIN	Tue, Dec 16, 2014	10.10	10.22	10.05	10.08
898	NASDAQ	MFIN	Mon, Dec 15, 2014	10.45	10.67	10.07	10.16
897	NASDAQ	MFIN	Fri, Dec 12, 2014	10.61	10.64	10.48	10.49
896	NASDAQ	MFIN	Thu, Dec 11, 2014	10.50	10.76	10.45	10.73
895	NASDAQ	MFIN	Wed, Dec 10, 2014	10.42	10.65	10.34	10.50
894	NASDAQ	MFIN	Tue, Dec 9, 2014	10.05	10.47	10.01	10.45
893	NASDAQ	MFIN	Mon, Dec 8, 2014	10.23	10.23	10.03	10.14
892	NASDAQ	MFIN	Fri, Dec 5, 2014	10.36	10.41	10.20	10.23
891	NASDAQ	MFIN	Thu, Dec 4, 2014	10.12	10.36	10.06	10.28
890	NASDAQ	MFIN	Wed, Dec 3, 2014	9.72	10.17	9.72	10.12
889	NASDAQ	MFIN	Tue, Dec 2, 2014	9.97	10.05	9.70	9.70
888	NASDAQ	MFIN	Mon, Dec 1, 2014	9.27	9.99	9.17	9.93
887	NASDAQ	MFIN	Fri, Nov 28, 2014	10.31	10.40	9.94	9.99
886	NASDAQ	MFIN	Wed, Nov 26, 2014	10.86	10.95	10.36	10.78
885	NASDAQ	MFIN	Tue, Nov 25, 2014	11.09	11.13	10.93	10.97
884	NASDAQ	MFIN	Mon, Nov 24, 2014	11.17	11.17	11.07	11.10
883	NASDAQ	MFIN	Fri, Nov 21, 2014	11.22	11.24	11.03	11.11
882	NASDAQ	MFIN	Thu, Nov 20, 2014	11.01	11.20	10.87	11.07
881	NASDAQ	MFIN	Wed, Nov 19, 2014	11.05	11.22	11.00	11.09
880	NASDAQ	MFIN	Tue, Nov 18, 2014	10.65	11.03	10.65	10.97
879	NASDAQ	MFIN	Mon, Nov 17, 2014	10.95	11.11	10.30	10.61
878	NASDAQ	MFIN	Fri, Nov 14, 2014	11.20	11.25	10.93	10.97
877	NASDAQ	MFIN	Thu, Nov 13, 2014	11.44	11.45	11.30	11.40
876	NASDAQ	MFIN	Wed, Nov 12, 2014	11.20	11.43	11.20	11.42
875	NASDAQ	MFIN	Tue, Nov 11, 2014	11.24	11.27	11.15	11.22
874	NASDAQ	MFIN	Mon, Nov 10, 2014	11.20	11.35	11.15	11.25
873	NASDAQ	MFIN	Fri, Nov 7, 2014	11.33	11.48	11.16	11.37
872	NASDAQ	MFIN	Thu, Nov 6, 2014	11.43	11.48	11.31	11.34
871	NASDAQ	MFIN	Wed, Nov 5, 2014	11.38	11.43	11.33	11.40
870	NASDAQ	MFIN	Tue, Nov 4, 2014	11.28	11.42	11.25	11.30
869	NASDAQ	MFIN	Mon, Nov 3, 2014	11.50	11.71	11.25	11.28
868	NASDAQ	MFIN	Fri, Oct 31, 2014	11.85	11.85	11.45	11.55
867	NASDAQ	MFIN	Thu, Oct 30, 2014	11.85	11.92	11.66	11.69
866	NASDAQ	MFIN	Wed, Oct 29, 2014	11.65	11.90	11.65	11.84
865	NASDAQ	MFIN	Tue, Oct 28, 2014	11.63	11.68	11.55	11.64
864	NASDAQ	MFIN	Mon, Oct 27, 2014	11.37	11.65	11.37	11.57
863	NASDAQ	MFIN	Fri, Oct 24, 2014	11.47	11.49	11.35	11.38
862	NASDAQ	MFIN	Thu, Oct 23, 2014	11.36	11.48	11.30	11.47
861	NASDAQ	MFIN	Wed, Oct 22, 2014	11.35	11.43	11.27	11.32
860	NASDAQ	MFIN	Tue, Oct 21, 2014	11.61	11.61	11.34	11.36
859	NASDAQ	MFIN	Mon, Oct 20, 2014	11.28	11.54	11.25	11.53
858	NASDAQ	MFIN	Fri, Oct 17, 2014	11.48	11.76	11.26	11.28
857	NASDAQ	MFIN	Thu, Oct 16, 2014	11.02	11.42	11.02	11.37
856	NASDAQ	MFIN	Wed, Oct 15, 2014	11.09	11.28	11.00	11.12
855	NASDAQ	MFIN	Tue, Oct 14, 2014	11.04	11.24	11.02	11.16
854	NASDAQ	MFIN	Mon, Oct 13, 2014	11.31	11.31	11.03	11.04
853	NASDAQ	MFIN	Fri, Oct 10, 2014	11.32	11.40	11.25	11.29
852	NASDAQ	MFIN	Thu, Oct 9, 2014	11.43	11.49	11.25	11.32
851	NASDAQ	MFIN	Wed, Oct 8, 2014	11.48	11.63	11.34	11.45
850	NASDAQ	MFIN	Tue, Oct 7, 2014	11.66	11.76	11.45	11.50
849	NASDAQ	MFIN	Mon, Oct 6, 2014	11.80	11.94	11.65	11.69
848	NASDAQ	MFIN	Fri, Oct 3, 2014	11.80	11.95	11.75	11.80
847	NASDAQ	MFIN	Thu, Oct 2, 2014	11.60	11.78	11.60	11.75
846	NASDAQ	MFIN	Wed, Oct 1, 2014	11.68	11.81	11.52	11.62
845	NASDAQ	MFIN	Tue, Sep 30, 2014	12.01	12.13	11.65	11.66
844	NASDAQ	MFIN	Mon, Sep 29, 2014	12.08	12.13	11.98	12.03
843	NASDAQ	MFIN	Fri, Sep 26, 2014	12.17	12.22	11.95	12.11
842	NASDAQ	MFIN	Thu, Sep 25, 2014	12.19	12.19	12.01	12.10
841	NASDAQ	MFIN	Wed, Sep 24, 2014	12.28	12.37	12.08	12.17
840	NASDAQ	MFIN	Tue, Sep 23, 2014	12.50	12.54	12.15	12.21
839	NASDAQ	MFIN	Mon, Sep 22, 2014	12.48	12.55	12.40	12.50
838	NASDAQ	MFIN	Fri, Sep 19, 2014	12.60	12.62	12.41	12.48
837	NASDAQ	MFIN	Thu, Sep 18, 2014	12.40	12.60	12.38	12.57
836	NASDAQ	MFIN	Wed, Sep 17, 2014	12.40	12.47	12.31	12.40
835	NASDAQ	MFIN	Tue, Sep 16, 2014	12.46	12.63	12.36	12.42
834	NASDAQ	MFIN	Mon, Sep 15, 2014	12.75	12.77	12.49	12.51
833	NASDAQ	MFIN	Fri, Sep 12, 2014	12.50	12.75	12.39	12.73
832	NASDAQ	MFIN	Thu, Sep 11, 2014	12.46	12.58	12.36	12.49
831	NASDAQ	MFIN	Wed, Sep 10, 2014	12.45	12.58	12.45	12.51
830	NASDAQ	MFIN	Tue, Sep 9, 2014	12.61	12.65	12.40	12.45
829	NASDAQ	MFIN	Mon, Sep 8, 2014	12.57	12.62	12.51	12.59
828	NASDAQ	MFIN	Fri, Sep 5, 2014	12.60	12.66	12.50	12.54
827	NASDAQ	MFIN	Thu, Sep 4, 2014	12.51	12.70	12.45	12.58
826	NASDAQ	MFIN	Wed, Sep 3, 2014	12.57	12.61	12.38	12.50
825	NASDAQ	MFIN	Tue, Sep 2, 2014	12.12	12.52	12.10	12.50
824	NASDAQ	MFIN	Fri, Aug 29, 2014	12.14	12.14	11.95	12.10
823	NASDAQ	MFIN	Thu, Aug 28, 2014	11.96	12.12	11.81	12.09
822	NASDAQ	MFIN	Wed, Aug 27, 2014	12.00	12.14	11.83	11.92
821	NASDAQ	MFIN	Tue, Aug 26, 2014	11.87	12.03	11.77	11.96
820	NASDAQ	MFIN	Mon, Aug 25, 2014	11.80	11.91	11.73	11.87
819	NASDAQ	MFIN	Fri, Aug 22, 2014	11.99	12.15	11.65	11.76
818	NASDAQ	MFIN	Thu, Aug 21, 2014	12.27	12.31	11.91	11.97
817	NASDAQ	MFIN	Wed, Aug 20, 2014	11.90	12.31	11.90	12.23
816	NASDAQ	MFIN	Tue, Aug 19, 2014	11.79	11.98	11.77	11.91
815	NASDAQ	MFIN	Mon, Aug 18, 2014	11.60	11.84	11.42	11.73
814	NASDAQ	MFIN	Fri, Aug 15, 2014	11.67	11.67	11.41	11.53
813	NASDAQ	MFIN	Thu, Aug 14, 2014	11.45	11.66	11.34	11.61
812	NASDAQ	MFIN	Wed, Aug 13, 2014	11.50	11.57	11.40	11.41
811	NASDAQ	MFIN	Tue, Aug 12, 2014	11.32	11.59	11.32	11.47
810	NASDAQ	MFIN	Mon, Aug 11, 2014	11.54	11.75	11.54	11.68
809	NASDAQ	MFIN	Fri, Aug 8, 2014	11.43	11.57	11.37	11.51
808	NASDAQ	MFIN	Thu, Aug 7, 2014	11.58	11.58	11.35	11.42
807	NASDAQ	MFIN	Wed, Aug 6, 2014	11.50	11.59	11.42	11.52
806	NASDAQ	MFIN	Tue, Aug 5, 2014	11.44	11.62	11.44	11.49
805	NASDAQ	MFIN	Mon, Aug 4, 2014	11.19	11.74	11.19	11.44
804	NASDAQ	MFIN	Fri, Aug 1, 2014	11.09	11.18	11.01	11.16
803	NASDAQ	MFIN	Thu, Jul 31, 2014	11.17	11.30	11.08	11.14
802	NASDAQ	MFIN	Wed, Jul 30, 2014	11.34	11.39	11.20	11.21
801	NASDAQ	MFIN	Tue, Jul 29, 2014	11.34	11.40	11.30	11.30
800	NASDAQ	MFIN	Mon, Jul 28, 2014	11.43	11.50	11.32	11.38
799	NASDAQ	MFIN	Fri, Jul 25, 2014	11.35	11.47	11.32	11.44
798	NASDAQ	MFIN	Thu, Jul 24, 2014	11.40	11.48	11.31	11.36
797	NASDAQ	MFIN	Wed, Jul 23, 2014	11.41	11.42	11.35	11.38
796	NASDAQ	MFIN	Tue, Jul 22, 2014	11.48	11.50	11.36	11.37
795	NASDAQ	MFIN	Mon, Jul 21, 2014	11.47	11.50	11.38	11.42
794	NASDAQ	MFIN	Fri, Jul 18, 2014	11.59	11.65	11.47	11.49
793	NASDAQ	MFIN	Thu, Jul 17, 2014	11.51	11.63	11.51	11.58
792	NASDAQ	MFIN	Wed, Jul 16, 2014	11.55	11.67	11.50	11.58
791	NASDAQ	MFIN	Tue, Jul 15, 2014	11.70	11.79	11.51	11.54
790	NASDAQ	MFIN	Mon, Jul 14, 2014	11.60	11.73	11.52	11.70
789	NASDAQ	MFIN	Fri, Jul 11, 2014	11.70	11.83	11.45	11.55
788	NASDAQ	MFIN	Thu, Jul 10, 2014	11.61	11.79	11.58	11.62
787	NASDAQ	MFIN	Wed, Jul 9, 2014	11.59	11.87	11.56	11.81
786	NASDAQ	MFIN	Tue, Jul 8, 2014	12.02	12.02	11.57	11.62
785	NASDAQ	MFIN	Mon, Jul 7, 2014	12.43	12.43	12.03	12.07
784	NASDAQ	MFIN	Thu, Jul 3, 2014	12.70	12.82	12.37	12.41
783	NASDAQ	MFIN	Wed, Jul 2, 2014	12.46	12.55	12.39	12.49
782	NASDAQ	MFIN	Tue, Jul 1, 2014	12.43	12.57	12.38	12.55
781	NASDAQ	MFIN	Mon, Jun 30, 2014	12.36	12.53	12.25	12.46
780	NASDAQ	MFIN	Fri, Jun 27, 2014	11.89	12.33	11.89	12.28
779	NASDAQ	MFIN	Thu, Jun 26, 2014	11.74	11.98	11.72	11.93
778	NASDAQ	MFIN	Wed, Jun 25, 2014	11.58	11.77	11.51	11.74
777	NASDAQ	MFIN	Tue, Jun 24, 2014	11.58	11.86	11.55	11.58
776	NASDAQ	MFIN	Mon, Jun 23, 2014	11.85	11.92	11.59	11.65
775	NASDAQ	MFIN	Fri, Jun 20, 2014	11.81	11.96	11.80	11.84
774	NASDAQ	MFIN	Thu, Jun 19, 2014	11.75	11.84	11.43	11.84
773	NASDAQ	MFIN	Wed, Jun 18, 2014	12.05	12.09	11.75	11.80
772	NASDAQ	MFIN	Tue, Jun 17, 2014	11.90	12.10	11.83	12.07
771	NASDAQ	MFIN	Mon, Jun 16, 2014	12.68	12.70	11.53	11.94
770	NASDAQ	MFIN	Fri, Jun 13, 2014	12.96	12.99	12.66	12.74
769	NASDAQ	MFIN	Thu, Jun 12, 2014	13.00	13.07	12.86	12.96
768	NASDAQ	MFIN	Wed, Jun 11, 2014	13.32	13.48	12.97	13.01
767	NASDAQ	MFIN	Tue, Jun 10, 2014	13.55	13.65	13.34	13.40
766	NASDAQ	MFIN	Mon, Jun 9, 2014	13.48	13.60	13.38	13.58
765	NASDAQ	MFIN	Fri, Jun 6, 2014	13.53	13.59	13.46	13.53
764	NASDAQ	MFIN	Thu, Jun 5, 2014	13.43	13.58	13.25	13.54
763	NASDAQ	MFIN	Wed, Jun 4, 2014	13.42	13.49	13.26	13.35
762	NASDAQ	MFIN	Tue, Jun 3, 2014	13.53	13.63	13.30	13.45
761	NASDAQ	MFIN	Mon, Jun 2, 2014	13.59	13.71	13.45	13.53
760	NASDAQ	MFIN	Fri, May 30, 2014	13.49	13.65	13.44	13.51
759	NASDAQ	MFIN	Thu, May 29, 2014	13.54	13.75	13.41	13.44
758	NASDAQ	MFIN	Wed, May 28, 2014	13.51	13.54	13.34	13.41
757	NASDAQ	MFIN	Tue, May 27, 2014	13.41	13.55	13.35	13.46
756	NASDAQ	MFIN	Fri, May 23, 2014	13.41	13.41	13.24	13.33
755	NASDAQ	MFIN	Thu, May 22, 2014	13.16	13.36	13.12	13.30
754	NASDAQ	MFIN	Wed, May 21, 2014	13.19	13.26	13.05	13.10
753	NASDAQ	MFIN	Tue, May 20, 2014	13.51	13.52	13.01	13.08
752	NASDAQ	MFIN	Mon, May 19, 2014	13.31	13.53	13.31	13.50
751	NASDAQ	MFIN	Fri, May 16, 2014	13.34	13.35	13.11	13.31
750	NASDAQ	MFIN	Thu, May 15, 2014	13.46	13.50	13.06	13.37
749	NASDAQ	MFIN	Wed, May 14, 2014	13.88	13.93	13.50	13.51
748	NASDAQ	MFIN	Tue, May 13, 2014	14.12	14.17	13.94	14.10
747	NASDAQ	MFIN	Mon, May 12, 2014	13.95	14.13	13.85	14.08
746	NASDAQ	MFIN	Fri, May 9, 2014	13.60	13.88	13.57	13.82
745	NASDAQ	MFIN	Thu, May 8, 2014	13.71	13.85	13.58	13.65
744	NASDAQ	MFIN	Wed, May 7, 2014	13.51	13.71	13.30	13.70
743	NASDAQ	MFIN	Tue, May 6, 2014	13.55	13.80	13.40	13.43
742	NASDAQ	MFIN	Mon, May 5, 2014	13.52	13.86	13.51	13.63
741	NASDAQ	MFIN	Fri, May 2, 2014	13.61	13.88	13.55	13.62
740	NASDAQ	MFIN	Thu, May 1, 2014	13.54	13.69	13.41	13.53
739	NASDAQ	MFIN	Wed, Apr 30, 2014	13.51	13.66	13.39	13.60
738	NASDAQ	MFIN	Tue, Apr 29, 2014	13.61	13.78	13.44	13.50
737	NASDAQ	MFIN	Mon, Apr 28, 2014	13.88	13.90	13.31	13.61
736	NASDAQ	MFIN	Fri, Apr 25, 2014	13.91	14.12	13.80	13.81
735	NASDAQ	MFIN	Thu, Apr 24, 2014	14.35	14.43	13.86	13.91
734	NASDAQ	MFIN	Wed, Apr 23, 2014	13.76	14.30	13.52	14.23
733	NASDAQ	MFIN	Tue, Apr 22, 2014	12.93	13.25	12.88	13.16
732	NASDAQ	MFIN	Mon, Apr 21, 2014	12.90	13.07	12.77	12.95
731	NASDAQ	MFIN	Thu, Apr 17, 2014	12.92	12.97	12.81	12.92
730	NASDAQ	MFIN	Wed, Apr 16, 2014	12.99	13.00	12.75	12.95
729	NASDAQ	MFIN	Tue, Apr 15, 2014	13.08	13.15	12.73	12.93
728	NASDAQ	MFIN	Mon, Apr 14, 2014	13.22	13.22	12.93	13.07
727	NASDAQ	MFIN	Fri, Apr 11, 2014	13.19	13.37	13.08	13.09
726	NASDAQ	MFIN	Thu, Apr 10, 2014	13.86	13.86	13.19	13.24
725	NASDAQ	MFIN	Wed, Apr 9, 2014	13.20	13.55	13.14	13.51
724	NASDAQ	MFIN	Tue, Apr 8, 2014	13.08	13.20	13.00	13.12
723	NASDAQ	MFIN	Mon, Apr 7, 2014	13.08	13.13	12.92	13.07
722	NASDAQ	MFIN	Fri, Apr 4, 2014	13.30	13.34	13.00	13.08
721	NASDAQ	MFIN	Thu, Apr 3, 2014	13.37	13.44	13.16	13.27
720	NASDAQ	MFIN	Wed, Apr 2, 2014	13.19	13.41	13.14	13.37
719	NASDAQ	MFIN	Tue, Apr 1, 2014	13.22	13.34	13.11	13.20
718	NASDAQ	MFIN	Mon, Mar 31, 2014	13.16	13.36	13.15	13.21
717	NASDAQ	MFIN	Fri, Mar 28, 2014	13.14	13.42	13.07	13.14
716	NASDAQ	MFIN	Thu, Mar 27, 2014	13.21	13.30	13.07	13.16
715	NASDAQ	MFIN	Wed, Mar 26, 2014	13.55	13.55	13.15	13.17
714	NASDAQ	MFIN	Tue, Mar 25, 2014	13.63	13.63	13.32	13.47
713	NASDAQ	MFIN	Mon, Mar 24, 2014	13.61	13.65	13.37	13.49
712	NASDAQ	MFIN	Fri, Mar 21, 2014	13.75	13.82	13.18	13.49
711	NASDAQ	MFIN	Thu, Mar 20, 2014	13.75	13.79	13.65	13.74
710	NASDAQ	MFIN	Wed, Mar 19, 2014	13.74	13.83	13.65	13.73
709	NASDAQ	MFIN	Tue, Mar 18, 2014	13.87	13.88	13.70	13.78
708	NASDAQ	MFIN	Mon, Mar 17, 2014	13.95	14.01	13.80	13.85
707	NASDAQ	MFIN	Fri, Mar 14, 2014	13.99	14.08	13.84	13.89
706	NASDAQ	MFIN	Thu, Mar 13, 2014	14.08	14.20	13.94	13.99
705	NASDAQ	MFIN	Wed, Mar 12, 2014	14.05	14.38	13.99	14.10
704	NASDAQ	MFIN	Tue, Mar 11, 2014	14.52	14.52	14.26	14.32
703	NASDAQ	MFIN	Mon, Mar 10, 2014	14.37	14.51	14.26	14.47
702	NASDAQ	MFIN	Fri, Mar 7, 2014	14.44	14.50	14.20	14.35
701	NASDAQ	MFIN	Thu, Mar 6, 2014	14.20	14.41	14.07	14.36
700	NASDAQ	MFIN	Wed, Mar 5, 2014	14.40	14.46	14.05	14.20
699	NASDAQ	MFIN	Tue, Mar 4, 2014	14.59	14.71	14.32	14.36
698	NASDAQ	MFIN	Mon, Mar 3, 2014	14.45	14.60	14.31	14.51
697	NASDAQ	MFIN	Fri, Feb 28, 2014	14.44	14.69	14.39	14.54
696	NASDAQ	MFIN	Thu, Feb 27, 2014	14.38	14.40	14.27	14.40
695	NASDAQ	MFIN	Wed, Feb 26, 2014	14.40	14.41	14.30	14.40
694	NASDAQ	MFIN	Tue, Feb 25, 2014	14.47	14.59	14.38	14.39
693	NASDAQ	MFIN	Mon, Feb 24, 2014	14.62	14.75	14.37	14.50
692	NASDAQ	MFIN	Fri, Feb 21, 2014	14.33	14.59	14.29	14.56
691	NASDAQ	MFIN	Thu, Feb 20, 2014	14.15	14.38	14.01	14.27
690	NASDAQ	MFIN	Wed, Feb 19, 2014	14.49	14.64	14.16	14.17
689	NASDAQ	MFIN	Tue, Feb 18, 2014	14.29	14.73	14.21	14.48
688	NASDAQ	MFIN	Fri, Feb 14, 2014	14.30	14.44	14.02	14.23
687	NASDAQ	MFIN	Thu, Feb 13, 2014	14.05	14.35	13.91	14.30
686	NASDAQ	MFIN	Wed, Feb 12, 2014	13.86	14.20	13.86	14.12
685	NASDAQ	MFIN	Tue, Feb 11, 2014	13.50	13.90	13.45	13.73
684	NASDAQ	MFIN	Mon, Feb 10, 2014	13.47	13.53	13.34	13.46
683	NASDAQ	MFIN	Fri, Feb 7, 2014	13.42	13.65	13.42	13.52
682	NASDAQ	MFIN	Thu, Feb 6, 2014	13.15	13.47	13.14	13.42
681	NASDAQ	MFIN	Wed, Feb 5, 2014	13.06	13.15	12.91	13.13
680	NASDAQ	MFIN	Tue, Feb 4, 2014	13.11	13.30	13.06	13.10
679	NASDAQ	MFIN	Mon, Feb 3, 2014	13.34	13.48	13.08	13.08
678	NASDAQ	MFIN	Fri, Jan 31, 2014	13.37	13.64	13.29	13.33
677	NASDAQ	MFIN	Thu, Jan 30, 2014	13.40	13.71	13.40	13.55
676	NASDAQ	MFIN	Wed, Jan 29, 2014	13.37	13.57	13.31	13.32
675	NASDAQ	MFIN	Tue, Jan 28, 2014	13.19	13.48	13.09	13.47
674	NASDAQ	MFIN	Mon, Jan 27, 2014	13.54	13.68	13.16	13.22
673	NASDAQ	MFIN	Fri, Jan 24, 2014	13.83	13.86	13.54	13.58
672	NASDAQ	MFIN	Thu, Jan 23, 2014	13.93	13.99	13.76	13.89
671	NASDAQ	MFIN	Wed, Jan 22, 2014	13.89	14.06	13.77	13.95
670	NASDAQ	MFIN	Tue, Jan 21, 2014	13.63	13.85	13.63	13.84
669	NASDAQ	MFIN	Fri, Jan 17, 2014	13.54	13.66	13.52	13.62
668	NASDAQ	MFIN	Thu, Jan 16, 2014	13.77	13.84	13.53	13.58
667	NASDAQ	MFIN	Wed, Jan 15, 2014	13.98	13.99	13.74	13.78
666	NASDAQ	MFIN	Tue, Jan 14, 2014	13.89	13.99	13.85	13.93
665	NASDAQ	MFIN	Mon, Jan 13, 2014	14.04	14.15	13.78	13.86
664	NASDAQ	MFIN	Fri, Jan 10, 2014	14.02	14.07	13.85	14.04
663	NASDAQ	MFIN	Thu, Jan 9, 2014	14.06	14.14	13.95	13.97
662	NASDAQ	MFIN	Wed, Jan 8, 2014	14.05	14.08	13.90	14.03
661	NASDAQ	MFIN	Tue, Jan 7, 2014	14.04	14.08	13.93	14.02
660	NASDAQ	MFIN	Mon, Jan 6, 2014	14.15	14.24	13.89	13.99
659	NASDAQ	MFIN	Fri, Jan 3, 2014	14.14	14.30	14.12	14.17
658	NASDAQ	MFIN	Thu, Jan 2, 2014	14.34	14.36	14.10	14.17
657	NASDAQ	MFIN	Tue, Dec 31, 2013	14.35	14.49	14.25	14.35
656	NASDAQ	MFIN	Mon, Dec 30, 2013	14.54	14.64	14.30	14.31
655	NASDAQ	MFIN	Fri, Dec 27, 2013	14.66	14.67	14.45	14.52
654	NASDAQ	MFIN	Thu, Dec 26, 2013	14.94	14.94	14.56	14.69
653	NASDAQ	MFIN	Tue, Dec 24, 2013	15.04	15.12	14.90	14.98
652	NASDAQ	MFIN	Mon, Dec 23, 2013	15.27	15.35	15.01	15.09
651	NASDAQ	MFIN	Fri, Dec 20, 2013	15.29	15.45	15.13	15.19
650	NASDAQ	MFIN	Thu, Dec 19, 2013	15.44	15.49	15.22	15.26
649	NASDAQ	MFIN	Wed, Dec 18, 2013	15.29	15.45	15.18	15.43
648	NASDAQ	MFIN	Tue, Dec 17, 2013	15.21	15.29	15.01	15.25
647	NASDAQ	MFIN	Mon, Dec 16, 2013	15.48	15.53	15.10	15.17
646	NASDAQ	MFIN	Fri, Dec 13, 2013	15.60	15.61	15.31	15.36
645	NASDAQ	MFIN	Thu, Dec 12, 2013	15.67	15.67	15.51	15.61
644	NASDAQ	MFIN	Wed, Dec 11, 2013	15.94	15.96	15.60	15.64
643	NASDAQ	MFIN	Tue, Dec 10, 2013	15.73	15.93	15.65	15.91
642	NASDAQ	MFIN	Mon, Dec 9, 2013	15.96	15.97	15.50	15.78
641	NASDAQ	MFIN	Fri, Dec 6, 2013	15.86	15.99	15.80	15.99
640	NASDAQ	MFIN	Thu, Dec 5, 2013	15.82	15.96	15.73	15.77
639	NASDAQ	MFIN	Wed, Dec 4, 2013	15.93	16.09	15.70	15.89
638	NASDAQ	MFIN	Tue, Dec 3, 2013	16.00	16.18	15.85	16.00
637	NASDAQ	MFIN	Mon, Dec 2, 2013	17.68	17.68	17.40	17.54
636	NASDAQ	MFIN	Fri, Nov 29, 2013	17.63	17.85	17.58	17.74
635	NASDAQ	MFIN	Wed, Nov 27, 2013	17.40	17.63	17.30	17.52
634	NASDAQ	MFIN	Tue, Nov 26, 2013	17.07	17.39	16.87	17.28
633	NASDAQ	MFIN	Mon, Nov 25, 2013	17.19	17.26	17.05	17.07
632	NASDAQ	MFIN	Fri, Nov 22, 2013	16.95	17.35	16.87	17.19
631	NASDAQ	MFIN	Thu, Nov 21, 2013	16.82	16.94	16.70	16.89
630	NASDAQ	MFIN	Wed, Nov 20, 2013	16.76	16.82	16.65	16.71
629	NASDAQ	MFIN	Tue, Nov 19, 2013	16.65	16.86	16.65	16.66
628	NASDAQ	MFIN	Mon, Nov 18, 2013	16.74	16.97	16.60	16.61
627	NASDAQ	MFIN	Fri, Nov 15, 2013	16.70	16.86	16.50	16.64
626	NASDAQ	MFIN	Thu, Nov 14, 2013	16.34	16.84	16.24	16.70
625	NASDAQ	MFIN	Wed, Nov 13, 2013	15.91	16.35	15.82	16.30
624	NASDAQ	MFIN	Tue, Nov 12, 2013	15.91	16.38	15.90	16.20
623	NASDAQ	MFIN	Mon, Nov 11, 2013	15.87	15.98	15.82	15.92
622	NASDAQ	MFIN	Fri, Nov 8, 2013	15.76	15.96	15.70	15.86
621	NASDAQ	MFIN	Thu, Nov 7, 2013	15.85	15.85	15.62	15.76
620	NASDAQ	MFIN	Wed, Nov 6, 2013	15.81	15.90	15.60	15.80
619	NASDAQ	MFIN	Tue, Nov 5, 2013	15.52	15.91	15.45	15.76
618	NASDAQ	MFIN	Mon, Nov 4, 2013	15.02	15.75	15.01	15.59
617	NASDAQ	MFIN	Fri, Nov 1, 2013	15.15	15.18	14.81	15.05
616	NASDAQ	MFIN	Thu, Oct 31, 2013	15.37	15.39	15.11	15.18
615	NASDAQ	MFIN	Wed, Oct 30, 2013	15.59	15.63	15.30	15.32
614	NASDAQ	MFIN	Tue, Oct 29, 2013	15.53	15.61	15.35	15.53
613	NASDAQ	MFIN	Mon, Oct 28, 2013	15.54	15.75	15.31	15.48
612	NASDAQ	MFIN	Fri, Oct 25, 2013	15.64	15.70	15.31	15.49
611	NASDAQ	MFIN	Thu, Oct 24, 2013	15.45	15.73	15.40	15.57
610	NASDAQ	MFIN	Wed, Oct 23, 2013	15.38	15.48	15.35	15.41
609	NASDAQ	MFIN	Tue, Oct 22, 2013	15.38	15.45	15.28	15.41
608	NASDAQ	MFIN	Mon, Oct 21, 2013	15.26	15.45	15.16	15.28
607	NASDAQ	MFIN	Fri, Oct 18, 2013	15.43	15.50	15.17	15.28
606	NASDAQ	MFIN	Thu, Oct 17, 2013	15.04	15.41	15.01	15.30
605	NASDAQ	MFIN	Wed, Oct 16, 2013	15.00	15.18	14.94	15.03
604	NASDAQ	MFIN	Tue, Oct 15, 2013	15.07	15.19	14.92	14.94
603	NASDAQ	MFIN	Mon, Oct 14, 2013	14.98	15.10	14.92	15.07
602	NASDAQ	MFIN	Fri, Oct 11, 2013	14.87	15.06	14.78	15.00
601	NASDAQ	MFIN	Thu, Oct 10, 2013	14.63	14.96	14.63	14.92
600	NASDAQ	MFIN	Wed, Oct 9, 2013	14.66	14.73	14.55	14.56
599	NASDAQ	MFIN	Tue, Oct 8, 2013	14.67	14.76	14.55	14.65
598	NASDAQ	MFIN	Mon, Oct 7, 2013	14.58	14.84	14.58	14.67
597	NASDAQ	MFIN	Fri, Oct 4, 2013	14.51	14.65	14.51	14.57
596	NASDAQ	MFIN	Thu, Oct 3, 2013	14.54	14.66	14.50	14.54
595	NASDAQ	MFIN	Wed, Oct 2, 2013	14.82	15.08	14.54	14.61
594	NASDAQ	MFIN	Tue, Oct 1, 2013	14.86	15.06	14.82	14.92
593	NASDAQ	MFIN	Mon, Sep 30, 2013	14.82	14.97	14.82	14.88
592	NASDAQ	MFIN	Fri, Sep 27, 2013	14.93	15.25	14.84	14.98
591	NASDAQ	MFIN	Thu, Sep 26, 2013	15.00	15.18	14.88	14.97
590	NASDAQ	MFIN	Wed, Sep 25, 2013	14.88	15.10	14.88	14.99
589	NASDAQ	MFIN	Tue, Sep 24, 2013	14.98	15.00	14.82	14.90
588	NASDAQ	MFIN	Mon, Sep 23, 2013	14.99	15.00	14.75	14.98
587	NASDAQ	MFIN	Fri, Sep 20, 2013	14.81	14.98	14.67	14.79
586	NASDAQ	MFIN	Thu, Sep 19, 2013	14.91	14.91	14.63	14.80
585	NASDAQ	MFIN	Wed, Sep 18, 2013	14.44	15.04	14.39	14.92
584	NASDAQ	MFIN	Tue, Sep 17, 2013	14.35	14.47	14.21	14.42
583	NASDAQ	MFIN	Mon, Sep 16, 2013	14.47	14.49	14.29	14.37
582	NASDAQ	MFIN	Fri, Sep 13, 2013	14.35	14.40	14.23	14.39
581	NASDAQ	MFIN	Thu, Sep 12, 2013	14.22	14.36	14.20	14.28
580	NASDAQ	MFIN	Wed, Sep 11, 2013	14.28	14.32	14.10	14.20
579	NASDAQ	MFIN	Tue, Sep 10, 2013	14.40	14.40	14.11	14.28
578	NASDAQ	MFIN	Mon, Sep 9, 2013	14.21	14.39	14.07	14.38
577	NASDAQ	MFIN	Fri, Sep 6, 2013	14.27	14.27	14.02	14.13
576	NASDAQ	MFIN	Thu, Sep 5, 2013	14.27	14.27	14.14	14.18
575	NASDAQ	MFIN	Wed, Sep 4, 2013	14.19	14.36	14.04	14.24
574	NASDAQ	MFIN	Tue, Sep 3, 2013	14.11	14.29	14.11	14.22
573	NASDAQ	MFIN	Fri, Aug 30, 2013	14.34	14.48	14.03	14.14
572	NASDAQ	MFIN	Thu, Aug 29, 2013	14.24	14.48	14.18	14.37
571	NASDAQ	MFIN	Wed, Aug 28, 2013	14.15	14.38	14.15	14.20
570	NASDAQ	MFIN	Tue, Aug 27, 2013	14.53	14.53	14.11	14.16
569	NASDAQ	MFIN	Mon, Aug 26, 2013	14.77	14.94	14.53	14.66
568	NASDAQ	MFIN	Fri, Aug 23, 2013	14.93	14.93	14.54	14.69
567	NASDAQ	MFIN	Thu, Aug 22, 2013	14.29	14.88	14.12	14.82
566	NASDAQ	MFIN	Wed, Aug 21, 2013	14.41	14.45	14.15	14.21
565	NASDAQ	MFIN	Tue, Aug 20, 2013	14.40	14.79	14.28	14.49
564	NASDAQ	MFIN	Mon, Aug 19, 2013	14.47	14.55	14.11	14.32
563	NASDAQ	MFIN	Fri, Aug 16, 2013	14.55	14.59	14.12	14.13
562	NASDAQ	MFIN	Thu, Aug 15, 2013	14.56	14.72	14.34	14.62
561	NASDAQ	MFIN	Wed, Aug 14, 2013	14.65	14.86	14.62	14.75
560	NASDAQ	MFIN	Tue, Aug 13, 2013	15.10	15.10	14.90	14.91
559	NASDAQ	MFIN	Mon, Aug 12, 2013	15.10	15.10	14.95	15.05
558	NASDAQ	MFIN	Fri, Aug 9, 2013	15.09	15.15	14.84	15.09
557	NASDAQ	MFIN	Thu, Aug 8, 2013	14.96	15.13	14.70	15.03
556	NASDAQ	MFIN	Wed, Aug 7, 2013	14.82	14.98	14.65	14.81
555	NASDAQ	MFIN	Tue, Aug 6, 2013	14.85	15.05	14.84	14.92
554	NASDAQ	MFIN	Mon, Aug 5, 2013	15.08	15.25	14.80	14.91
553	NASDAQ	MFIN	Fri, Aug 2, 2013	14.90	15.16	14.85	15.08
552	NASDAQ	MFIN	Thu, Aug 1, 2013	15.18	15.24	14.72	14.99
551	NASDAQ	MFIN	Wed, Jul 31, 2013	14.81	15.20	14.81	15.09
550	NASDAQ	MFIN	Tue, Jul 30, 2013	14.94	15.14	14.69	14.84
549	NASDAQ	MFIN	Mon, Jul 29, 2013	14.91	15.00	14.75	14.82
548	NASDAQ	MFIN	Fri, Jul 26, 2013	14.97	15.17	14.96	15.02
547	NASDAQ	MFIN	Thu, Jul 25, 2013	14.89	15.16	14.62	15.11
546	NASDAQ	MFIN	Wed, Jul 24, 2013	14.80	14.92	14.60	14.88
545	NASDAQ	MFIN	Tue, Jul 23, 2013	14.88	14.90	14.52	14.72
544	NASDAQ	MFIN	Mon, Jul 22, 2013	14.74	14.98	14.52	14.95
543	NASDAQ	MFIN	Fri, Jul 19, 2013	14.88	14.90	14.68	14.77
542	NASDAQ	MFIN	Thu, Jul 18, 2013	14.70	14.91	14.70	14.89
541	NASDAQ	MFIN	Wed, Jul 17, 2013	14.79	14.81	14.62	14.70
540	NASDAQ	MFIN	Tue, Jul 16, 2013	14.85	14.94	14.71	14.76
539	NASDAQ	MFIN	Mon, Jul 15, 2013	14.74	14.86	14.50	14.82
538	NASDAQ	MFIN	Fri, Jul 12, 2013	14.82	14.85	14.47	14.61
537	NASDAQ	MFIN	Thu, Jul 11, 2013	14.75	14.86	14.68	14.79
536	NASDAQ	MFIN	Wed, Jul 10, 2013	14.39	14.78	14.30	14.66
535	NASDAQ	MFIN	Tue, Jul 9, 2013	14.41	14.42	14.25	14.37
534	NASDAQ	MFIN	Mon, Jul 8, 2013	14.29	14.43	14.10	14.24
533	NASDAQ	MFIN	Fri, Jul 5, 2013	14.28	14.38	14.09	14.21
532	NASDAQ	MFIN	Wed, Jul 3, 2013	14.18	14.31	14.02	14.06
531	NASDAQ	MFIN	Tue, Jul 2, 2013	14.12	14.45	14.03	14.18
530	NASDAQ	MFIN	Mon, Jul 1, 2013	13.97	14.17	13.90	14.17
529	NASDAQ	MFIN	Fri, Jun 28, 2013	14.31	14.37	13.84	13.91
528	NASDAQ	MFIN	Thu, Jun 27, 2013	13.95	14.30	13.95	14.27
527	NASDAQ	MFIN	Wed, Jun 26, 2013	13.96	13.98	13.77	13.83
526	NASDAQ	MFIN	Tue, Jun 25, 2013	13.58	13.94	13.50	13.85
525	NASDAQ	MFIN	Mon, Jun 24, 2013	13.85	13.85	13.50	13.51
524	NASDAQ	MFIN	Fri, Jun 21, 2013	13.84	14.16	13.66	13.97
523	NASDAQ	MFIN	Thu, Jun 20, 2013	14.00	14.00	13.72	13.77
522	NASDAQ	MFIN	Wed, Jun 19, 2013	14.27	14.37	14.09	14.11
521	NASDAQ	MFIN	Tue, Jun 18, 2013	14.09	14.44	14.03	14.22
520	NASDAQ	MFIN	Mon, Jun 17, 2013	13.93	14.10	13.84	14.07
519	NASDAQ	MFIN	Fri, Jun 14, 2013	13.91	13.95	13.70	13.84
518	NASDAQ	MFIN	Thu, Jun 13, 2013	13.67	13.95	13.46	13.89
517	NASDAQ	MFIN	Wed, Jun 12, 2013	14.04	14.09	13.49	13.71
516	NASDAQ	MFIN	Tue, Jun 11, 2013	14.15	14.25	13.96	14.00
515	NASDAQ	MFIN	Mon, Jun 10, 2013	14.55	14.55	14.06	14.33
514	NASDAQ	MFIN	Fri, Jun 7, 2013	14.88	14.99	14.35	14.40
513	NASDAQ	MFIN	Thu, Jun 6, 2013	14.41	14.80	14.34	14.70
512	NASDAQ	MFIN	Wed, Jun 5, 2013	14.93	15.00	14.34	14.43
511	NASDAQ	MFIN	Tue, Jun 4, 2013	14.78	15.13	14.78	14.90
510	NASDAQ	MFIN	Mon, Jun 3, 2013	14.98	15.01	14.58	14.82
509	NASDAQ	MFIN	Fri, May 31, 2013	15.01	15.05	14.78	14.86
508	NASDAQ	MFIN	Thu, May 30, 2013	15.45	15.56	15.00	15.05
507	NASDAQ	MFIN	Wed, May 29, 2013	15.40	15.50	15.00	15.44
506	NASDAQ	MFIN	Tue, May 28, 2013	15.76	15.80	15.34	15.43
505	NASDAQ	MFIN	Fri, May 24, 2013	15.41	15.61	15.26	15.60
504	NASDAQ	MFIN	Thu, May 23, 2013	15.30	15.57	15.05	15.35
503	NASDAQ	MFIN	Wed, May 22, 2013	15.74	15.77	15.18	15.32
502	NASDAQ	MFIN	Tue, May 21, 2013	15.70	15.76	15.49	15.68
501	NASDAQ	MFIN	Mon, May 20, 2013	15.50	15.79	15.50	15.67
500	NASDAQ	MFIN	Fri, May 17, 2013	15.48	15.67	15.40	15.49
499	NASDAQ	MFIN	Thu, May 16, 2013	15.54	15.73	15.36	15.46
498	NASDAQ	MFIN	Wed, May 15, 2013	15.64	16.00	15.63	15.69
497	NASDAQ	MFIN	Tue, May 14, 2013	15.50	15.85	15.27	15.78
496	NASDAQ	MFIN	Mon, May 13, 2013	15.38	15.56	15.18	15.38
495	NASDAQ	MFIN	Fri, May 10, 2013	14.89	15.12	14.88	15.09
494	NASDAQ	MFIN	Thu, May 9, 2013	14.55	14.86	14.35	14.77
493	NASDAQ	MFIN	Wed, May 8, 2013	14.97	15.00	14.35	14.52
492	NASDAQ	MFIN	Tue, May 7, 2013	15.04	15.04	14.85	14.97
491	NASDAQ	MFIN	Mon, May 6, 2013	14.76	15.03	14.58	14.95
490	NASDAQ	MFIN	Fri, May 3, 2013	14.58	14.85	14.50	14.71
489	NASDAQ	MFIN	Thu, May 2, 2013	14.13	14.62	14.13	14.43
488	NASDAQ	MFIN	Wed, May 1, 2013	14.95	15.07	14.11	14.13
487	NASDAQ	MFIN	Tue, Apr 30, 2013	15.01	15.13	14.77	14.94
486	NASDAQ	MFIN	Mon, Apr 29, 2013	14.46	15.21	14.36	14.95
485	NASDAQ	MFIN	Fri, Apr 26, 2013	14.20	14.45	14.19	14.34
484	NASDAQ	MFIN	Thu, Apr 25, 2013	14.35	14.46	14.09	14.21
483	NASDAQ	MFIN	Wed, Apr 24, 2013	14.15	14.49	14.00	14.31
482	NASDAQ	MFIN	Tue, Apr 23, 2013	13.76	14.09	13.73	14.09
481	NASDAQ	MFIN	Mon, Apr 22, 2013	13.40	13.76	13.21	13.65
480	NASDAQ	MFIN	Fri, Apr 19, 2013	13.22	13.48	13.17	13.35
479	NASDAQ	MFIN	Thu, Apr 18, 2013	13.40	13.40	13.20	13.22
478	NASDAQ	MFIN	Wed, Apr 17, 2013	13.53	13.58	13.29	13.34
477	NASDAQ	MFIN	Tue, Apr 16, 2013	13.50	13.71	13.50	13.60
476	NASDAQ	MFIN	Mon, Apr 15, 2013	13.95	13.98	13.30	13.37
475	NASDAQ	MFIN	Fri, Apr 12, 2013	14.03	14.11	13.93	13.94
474	NASDAQ	MFIN	Thu, Apr 11, 2013	13.94	14.15	13.91	14.05
473	NASDAQ	MFIN	Wed, Apr 10, 2013	14.01	14.14	13.91	14.02
472	NASDAQ	MFIN	Tue, Apr 9, 2013	13.94	14.03	13.77	13.88
471	NASDAQ	MFIN	Mon, Apr 8, 2013	13.80	13.94	13.70	13.92
470	NASDAQ	MFIN	Fri, Apr 5, 2013	13.63	13.76	13.59	13.70
469	NASDAQ	MFIN	Thu, Apr 4, 2013	13.26	13.85	13.26	13.82
468	NASDAQ	MFIN	Wed, Apr 3, 2013	13.20	13.34	13.10	13.22
467	NASDAQ	MFIN	Tue, Apr 2, 2013	13.23	13.34	13.07	13.13
466	NASDAQ	MFIN	Mon, Apr 1, 2013	13.28	13.32	12.99	13.13
465	NASDAQ	MFIN	Thu, Mar 28, 2013	13.19	13.33	13.02	13.22
464	NASDAQ	MFIN	Wed, Mar 27, 2013	12.86	13.16	12.85	13.14
463	NASDAQ	MFIN	Tue, Mar 26, 2013	13.00	13.00	12.80	12.97
462	NASDAQ	MFIN	Mon, Mar 25, 2013	13.06	13.06	12.86	12.95
461	NASDAQ	MFIN	Fri, Mar 22, 2013	12.92	13.02	12.80	13.01
460	NASDAQ	MFIN	Thu, Mar 21, 2013	12.95	12.96	12.80	12.84
459	NASDAQ	MFIN	Wed, Mar 20, 2013	13.04	13.05	12.91	12.99
458	NASDAQ	MFIN	Tue, Mar 19, 2013	12.89	13.13	12.81	12.97
457	NASDAQ	MFIN	Mon, Mar 18, 2013	13.08	13.22	13.00	13.00
456	NASDAQ	MFIN	Fri, Mar 15, 2013	13.33	13.33	12.95	12.98
455	NASDAQ	MFIN	Thu, Mar 14, 2013	13.17	13.34	13.15	13.32
454	NASDAQ	MFIN	Wed, Mar 13, 2013	13.09	13.26	13.02	13.19
453	NASDAQ	MFIN	Tue, Mar 12, 2013	13.00	13.22	13.00	13.04
452	NASDAQ	MFIN	Mon, Mar 11, 2013	13.26	13.30	13.03	13.05
451	NASDAQ	MFIN	Fri, Mar 8, 2013	13.48	13.51	13.16	13.24
450	NASDAQ	MFIN	Thu, Mar 7, 2013	13.54	13.95	13.24	13.30
449	NASDAQ	MFIN	Wed, Mar 6, 2013	13.25	13.67	13.25	13.60
448	NASDAQ	MFIN	Tue, Mar 5, 2013	13.08	13.32	13.07	13.20
447	NASDAQ	MFIN	Mon, Mar 4, 2013	12.96	13.05	12.95	12.98
446	NASDAQ	MFIN	Fri, Mar 1, 2013	12.95	13.10	12.95	12.98
445	NASDAQ	MFIN	Thu, Feb 28, 2013	13.07	13.17	12.99	13.00
444	NASDAQ	MFIN	Wed, Feb 27, 2013	12.97	13.20	12.89	13.07
443	NASDAQ	MFIN	Tue, Feb 26, 2013	12.99	13.08	12.92	12.96
442	NASDAQ	MFIN	Mon, Feb 25, 2013	13.14	13.14	12.86	12.89
441	NASDAQ	MFIN	Fri, Feb 22, 2013	13.02	13.10	12.85	13.00
440	NASDAQ	MFIN	Thu, Feb 21, 2013	12.93	13.05	12.81	12.94
439	NASDAQ	MFIN	Wed, Feb 20, 2013	13.16	13.17	12.93	12.93
438	NASDAQ	MFIN	Tue, Feb 19, 2013	13.10	13.18	12.93	13.12
437	NASDAQ	MFIN	Fri, Feb 15, 2013	13.20	13.20	12.95	12.99
436	NASDAQ	MFIN	Thu, Feb 14, 2013	13.38	13.49	13.08	13.11
435	NASDAQ	MFIN	Wed, Feb 13, 2013	13.10	13.74	13.01	13.32
434	NASDAQ	MFIN	Tue, Feb 12, 2013	12.97	13.13	12.95	13.05
433	NASDAQ	MFIN	Mon, Feb 11, 2013	13.09	13.17	12.95	13.04
432	NASDAQ	MFIN	Fri, Feb 8, 2013	13.13	13.23	12.96	13.02
431	NASDAQ	MFIN	Thu, Feb 7, 2013	13.09	13.13	12.84	13.08
430	NASDAQ	MFIN	Wed, Feb 6, 2013	12.88	13.06	12.80	13.05
429	NASDAQ	MFIN	Tue, Feb 5, 2013	12.93	13.07	12.83	12.96
428	NASDAQ	MFIN	Mon, Feb 4, 2013	12.89	13.09	12.75	12.91
427	NASDAQ	MFIN	Fri, Feb 1, 2013	12.85	13.11	12.82	12.90
426	NASDAQ	MFIN	Thu, Jan 31, 2013	12.56	12.80	12.35	12.79
425	NASDAQ	MFIN	Wed, Jan 30, 2013	12.59	12.69	12.50	12.53
424	NASDAQ	MFIN	Tue, Jan 29, 2013	12.45	12.58	12.42	12.56
423	NASDAQ	MFIN	Mon, Jan 28, 2013	12.30	12.46	12.28	12.46
422	NASDAQ	MFIN	Fri, Jan 25, 2013	12.34	12.37	12.20	12.32
421	NASDAQ	MFIN	Thu, Jan 24, 2013	12.25	12.37	12.13	12.27
420	NASDAQ	MFIN	Wed, Jan 23, 2013	12.29	12.34	12.21	12.26
419	NASDAQ	MFIN	Tue, Jan 22, 2013	12.32	12.37	12.18	12.23
418	NASDAQ	MFIN	Fri, Jan 18, 2013	12.16	12.38	12.13	12.32
417	NASDAQ	MFIN	Thu, Jan 17, 2013	12.17	12.19	12.13	12.16
416	NASDAQ	MFIN	Wed, Jan 16, 2013	12.07	12.23	12.02	12.12
415	NASDAQ	MFIN	Tue, Jan 15, 2013	12.09	12.23	12.06	12.12
414	NASDAQ	MFIN	Mon, Jan 14, 2013	12.17	12.20	12.06	12.14
413	NASDAQ	MFIN	Fri, Jan 11, 2013	12.32	12.32	12.00	12.22
412	NASDAQ	MFIN	Thu, Jan 10, 2013	12.34	12.34	12.23	12.32
411	NASDAQ	MFIN	Wed, Jan 9, 2013	12.34	12.34	12.20	12.32
410	NASDAQ	MFIN	Tue, Jan 8, 2013	12.25	12.32	12.22	12.30
409	NASDAQ	MFIN	Mon, Jan 7, 2013	12.20	12.30	12.07	12.27
408	NASDAQ	MFIN	Fri, Jan 4, 2013	12.08	12.28	12.01	12.19
407	NASDAQ	MFIN	Thu, Jan 3, 2013	12.13	12.13	11.66	12.01
406	NASDAQ	MFIN	Wed, Jan 2, 2013	11.99	12.12	11.76	12.08
405	NASDAQ	MFIN	Mon, Dec 31, 2012	11.26	11.86	11.26	11.74
404	NASDAQ	MFIN	Fri, Dec 28, 2012	11.34	11.59	11.25	11.42
403	NASDAQ	MFIN	Thu, Dec 27, 2012	11.52	11.65	11.35	11.43
402	NASDAQ	MFIN	Wed, Dec 26, 2012	11.70	11.78	11.45	11.50
401	NASDAQ	MFIN	Mon, Dec 24, 2012	11.94	11.94	11.51	11.68
400	NASDAQ	MFIN	Fri, Dec 21, 2012	11.88	11.94	11.74	11.90
399	NASDAQ	MFIN	Thu, Dec 20, 2012	11.87	11.95	11.74	11.86
398	NASDAQ	MFIN	Wed, Dec 19, 2012	11.89	11.93	11.67	11.90
397	NASDAQ	MFIN	Tue, Dec 18, 2012	11.80	11.89	11.58	11.89
396	NASDAQ	MFIN	Mon, Dec 17, 2012	11.21	11.95	11.21	11.75
395	NASDAQ	MFIN	Fri, Dec 14, 2012	11.30	11.41	11.08	11.21
394	NASDAQ	MFIN	Thu, Dec 13, 2012	11.06	11.38	11.06	11.35
393	NASDAQ	MFIN	Wed, Dec 12, 2012	11.36	11.36	11.00	11.08
392	NASDAQ	MFIN	Tue, Dec 11, 2012	11.44	11.45	11.19	11.38
391	NASDAQ	MFIN	Mon, Dec 10, 2012	11.35	11.47	11.30	11.36
390	NASDAQ	MFIN	Fri, Dec 7, 2012	11.55	11.55	11.13	11.37
389	NASDAQ	MFIN	Thu, Dec 6, 2012	11.51	11.58	11.38	11.49
388	NASDAQ	MFIN	Wed, Dec 5, 2012	11.69	11.69	11.53	11.56
387	NASDAQ	MFIN	Tue, Dec 4, 2012	11.66	11.75	11.45	11.63
386	NASDAQ	MFIN	Mon, Dec 3, 2012	11.93	11.96	11.56	11.69
385	NASDAQ	MFIN	Fri, Nov 30, 2012	11.86	11.93	11.65	11.82
384	NASDAQ	MFIN	Thu, Nov 29, 2012	11.83	11.92	11.70	11.81
383	NASDAQ	MFIN	Wed, Nov 28, 2012	11.89	11.97	11.75	11.79
382	NASDAQ	MFIN	Tue, Nov 27, 2012	11.99	11.99	11.76	11.89
381	NASDAQ	MFIN	Mon, Nov 26, 2012	11.73	11.98	11.70	11.96
380	NASDAQ	MFIN	Fri, Nov 23, 2012	11.87	11.88	11.60	11.70
379	NASDAQ	MFIN	Wed, Nov 21, 2012	11.81	11.97	11.72	11.80
378	NASDAQ	MFIN	Tue, Nov 20, 2012	11.70	11.80	11.50	11.76
377	NASDAQ	MFIN	Mon, Nov 19, 2012	11.49	11.91	11.46	11.72
376	NASDAQ	MFIN	Fri, Nov 16, 2012	11.03	11.45	10.86	11.38
375	NASDAQ	MFIN	Thu, Nov 15, 2012	11.22	11.25	10.96	11.07
374	NASDAQ	MFIN	Wed, Nov 14, 2012	11.66	11.76	11.25	11.25
373	NASDAQ	MFIN	Tue, Nov 13, 2012	11.84	11.96	11.61	11.70
372	NASDAQ	MFIN	Mon, Nov 12, 2012	11.88	11.98	11.75	11.92
371	NASDAQ	MFIN	Fri, Nov 9, 2012	12.02	12.05	11.66	11.82
370	NASDAQ	MFIN	Thu, Nov 8, 2012	12.33	12.37	12.04	12.04
369	NASDAQ	MFIN	Wed, Nov 7, 2012	12.39	12.41	12.30	12.31
368	NASDAQ	MFIN	Tue, Nov 6, 2012	12.59	12.59	12.43	12.51
367	NASDAQ	MFIN	Mon, Nov 5, 2012	12.40	12.58	12.32	12.52
366	NASDAQ	MFIN	Fri, Nov 2, 2012	12.54	12.61	12.30	12.30
365	NASDAQ	MFIN	Thu, Nov 1, 2012	12.59	12.70	12.31	12.54
364	NASDAQ	MFIN	Wed, Oct 31, 2012	12.59	12.82	12.41	12.51
363	NASDAQ	MFIN	Fri, Oct 26, 2012	12.38	12.59	12.26	12.55
362	NASDAQ	MFIN	Thu, Oct 25, 2012	12.25	12.35	12.21	12.34
361	NASDAQ	MFIN	Wed, Oct 24, 2012	12.26	12.35	12.11	12.22
360	NASDAQ	MFIN	Tue, Oct 23, 2012	12.25	12.28	12.09	12.19
359	NASDAQ	MFIN	Mon, Oct 22, 2012	12.21	12.42	12.16	12.28
358	NASDAQ	MFIN	Fri, Oct 19, 2012	12.50	12.63	12.10	12.24
357	NASDAQ	MFIN	Thu, Oct 18, 2012	12.53	12.64	12.44	12.56
356	NASDAQ	MFIN	Wed, Oct 17, 2012	12.30	12.61	12.29	12.50
355	NASDAQ	MFIN	Tue, Oct 16, 2012	12.21	12.33	12.07	12.30
354	NASDAQ	MFIN	Mon, Oct 15, 2012	12.02	12.21	12.00	12.18
353	NASDAQ	MFIN	Fri, Oct 12, 2012	12.10	12.10	12.03	12.06
352	NASDAQ	MFIN	Thu, Oct 11, 2012	12.14	12.19	12.07	12.09
351	NASDAQ	MFIN	Wed, Oct 10, 2012	12.06	12.15	12.05	12.13
350	NASDAQ	MFIN	Tue, Oct 9, 2012	12.17	12.30	12.00	12.02
349	NASDAQ	MFIN	Mon, Oct 8, 2012	12.14	12.37	12.13	12.19
348	NASDAQ	MFIN	Fri, Oct 5, 2012	12.05	12.28	11.98	12.24
347	NASDAQ	MFIN	Thu, Oct 4, 2012	11.90	12.13	11.86	12.07
346	NASDAQ	MFIN	Wed, Oct 3, 2012	12.01	12.12	11.82	11.90
345	NASDAQ	MFIN	Tue, Oct 2, 2012	11.93	12.05	11.86	11.97
344	NASDAQ	MFIN	Mon, Oct 1, 2012	11.88	12.00	11.83	11.94
343	NASDAQ	MFIN	Fri, Sep 28, 2012	11.80	11.96	11.80	11.81
342	NASDAQ	MFIN	Thu, Sep 27, 2012	11.96	12.02	11.81	11.86
341	NASDAQ	MFIN	Wed, Sep 26, 2012	11.94	12.00	11.80	11.89
340	NASDAQ	MFIN	Tue, Sep 25, 2012	12.12	12.17	11.80	11.87
339	NASDAQ	MFIN	Mon, Sep 24, 2012	11.91	12.11	11.91	12.05
338	NASDAQ	MFIN	Fri, Sep 21, 2012	12.03	12.03	11.77	11.95
337	NASDAQ	MFIN	Thu, Sep 20, 2012	11.76	12.07	11.72	11.90
336	NASDAQ	MFIN	Wed, Sep 19, 2012	11.63	11.86	11.63	11.76
335	NASDAQ	MFIN	Tue, Sep 18, 2012	11.86	11.95	11.43	11.58
334	NASDAQ	MFIN	Mon, Sep 17, 2012	11.77	11.80	11.59	11.80
333	NASDAQ	MFIN	Fri, Sep 14, 2012	11.61	11.80	11.50	11.75
332	NASDAQ	MFIN	Thu, Sep 13, 2012	11.51	11.64	11.28	11.52
331	NASDAQ	MFIN	Wed, Sep 12, 2012	11.41	11.63	11.38	11.55
330	NASDAQ	MFIN	Tue, Sep 11, 2012	11.61	11.64	11.20	11.37
329	NASDAQ	MFIN	Mon, Sep 10, 2012	11.63	11.71	11.45	11.56
328	NASDAQ	MFIN	Fri, Sep 7, 2012	11.66	11.70	11.52	11.59
327	NASDAQ	MFIN	Thu, Sep 6, 2012	11.50	11.67	11.38	11.64
326	NASDAQ	MFIN	Wed, Sep 5, 2012	11.51	11.51	11.35	11.45
325	NASDAQ	MFIN	Tue, Sep 4, 2012	11.35	11.50	11.31	11.48
324	NASDAQ	MFIN	Fri, Aug 31, 2012	11.39	11.50	11.29	11.39
323	NASDAQ	MFIN	Thu, Aug 30, 2012	11.49	11.54	11.30	11.33
322	NASDAQ	MFIN	Wed, Aug 29, 2012	11.41	11.52	11.38	11.49
321	NASDAQ	MFIN	Tue, Aug 28, 2012	11.45	11.54	11.27	11.37
320	NASDAQ	MFIN	Mon, Aug 27, 2012	11.30	11.51	11.19	11.44
319	NASDAQ	MFIN	Fri, Aug 24, 2012	11.13	11.49	11.13	11.24
318	NASDAQ	MFIN	Thu, Aug 23, 2012	11.18	11.24	10.75	11.10
317	NASDAQ	MFIN	Wed, Aug 22, 2012	11.35	11.50	11.20	11.23
316	NASDAQ	MFIN	Tue, Aug 21, 2012	11.32	11.50	11.16	11.31
315	NASDAQ	MFIN	Mon, Aug 20, 2012	11.35	11.41	11.12	11.25
314	NASDAQ	MFIN	Fri, Aug 17, 2012	11.30	11.35	11.25	11.34
313	NASDAQ	MFIN	Thu, Aug 16, 2012	11.27	11.33	11.19	11.32
312	NASDAQ	MFIN	Wed, Aug 15, 2012	11.37	11.53	11.11	11.23
311	NASDAQ	MFIN	Tue, Aug 14, 2012	11.55	11.70	11.31	11.35
310	NASDAQ	MFIN	Mon, Aug 13, 2012	11.64	11.87	11.60	11.77
309	NASDAQ	MFIN	Fri, Aug 10, 2012	11.50	11.64	11.41	11.58
308	NASDAQ	MFIN	Thu, Aug 9, 2012	11.44	11.67	11.40	11.49
307	NASDAQ	MFIN	Wed, Aug 8, 2012	11.29	11.50	11.27	11.46
306	NASDAQ	MFIN	Tue, Aug 7, 2012	11.28	11.30	11.22	11.28
305	NASDAQ	MFIN	Mon, Aug 6, 2012	11.31	11.40	11.24	11.27
304	NASDAQ	MFIN	Fri, Aug 3, 2012	11.30	11.35	11.16	11.26
303	NASDAQ	MFIN	Thu, Aug 2, 2012	11.17	11.23	11.11	11.13
302	NASDAQ	MFIN	Wed, Aug 1, 2012	11.12	11.30	11.10	11.10
301	NASDAQ	MFIN	Tue, Jul 31, 2012	11.07	11.19	11.04	11.08
300	NASDAQ	MFIN	Mon, Jul 30, 2012	11.18	11.33	11.10	11.13
299	NASDAQ	MFIN	Fri, Jul 27, 2012	11.11	11.32	11.02	11.19
298	NASDAQ	MFIN	Thu, Jul 26, 2012	11.00	11.11	10.96	11.06
297	NASDAQ	MFIN	Wed, Jul 25, 2012	10.98	11.01	10.85	10.93
296	NASDAQ	MFIN	Tue, Jul 24, 2012	11.00	11.02	10.82	10.92
295	NASDAQ	MFIN	Mon, Jul 23, 2012	11.16	11.24	10.90	10.94
294	NASDAQ	MFIN	Fri, Jul 20, 2012	11.16	11.37	11.14	11.33
293	NASDAQ	MFIN	Thu, Jul 19, 2012	11.29	11.32	11.19	11.25
292	NASDAQ	MFIN	Wed, Jul 18, 2012	11.10	11.41	11.05	11.31
291	NASDAQ	MFIN	Tue, Jul 17, 2012	11.00	11.11	10.93	11.07
290	NASDAQ	MFIN	Mon, Jul 16, 2012	10.85	11.00	10.83	10.93
289	NASDAQ	MFIN	Fri, Jul 13, 2012	10.95	10.97	10.83	10.89
288	NASDAQ	MFIN	Thu, Jul 12, 2012	10.80	10.96	10.68	10.90
287	NASDAQ	MFIN	Wed, Jul 11, 2012	10.75	10.88	10.73	10.78
286	NASDAQ	MFIN	Tue, Jul 10, 2012	10.83	10.83	10.67	10.73
285	NASDAQ	MFIN	Mon, Jul 9, 2012	10.81	10.92	10.74	10.75
284	NASDAQ	MFIN	Fri, Jul 6, 2012	10.75	10.91	10.75	10.84
283	NASDAQ	MFIN	Thu, Jul 5, 2012	10.87	10.95	10.76	10.85
282	NASDAQ	MFIN	Tue, Jul 3, 2012	10.75	10.86	10.70	10.84
281	NASDAQ	MFIN	Mon, Jul 2, 2012	10.64	10.75	10.55	10.74
280	NASDAQ	MFIN	Fri, Jun 29, 2012	10.70	10.70	10.49	10.62
279	NASDAQ	MFIN	Thu, Jun 28, 2012	10.62	10.64	10.49	10.62
278	NASDAQ	MFIN	Wed, Jun 27, 2012	10.59	10.65	10.46	10.65
277	NASDAQ	MFIN	Tue, Jun 26, 2012	10.63	10.66	10.47	10.60
276	NASDAQ	MFIN	Mon, Jun 25, 2012	10.49	10.69	10.49	10.62
275	NASDAQ	MFIN	Fri, Jun 22, 2012	10.44	10.64	10.41	10.56
274	NASDAQ	MFIN	Thu, Jun 21, 2012	10.34	10.53	10.27	10.40
273	NASDAQ	MFIN	Wed, Jun 20, 2012	10.62	10.62	10.36	10.39
272	NASDAQ	MFIN	Tue, Jun 19, 2012	10.37	10.62	10.34	10.60
271	NASDAQ	MFIN	Mon, Jun 18, 2012	10.47	10.49	10.21	10.33
270	NASDAQ	MFIN	Fri, Jun 15, 2012	10.50	10.59	10.40	10.56
269	NASDAQ	MFIN	Thu, Jun 14, 2012	10.51	10.54	10.41	10.53
268	NASDAQ	MFIN	Wed, Jun 13, 2012	10.56	10.64	10.48	10.51
267	NASDAQ	MFIN	Tue, Jun 12, 2012	10.54	10.60	10.46	10.58
266	NASDAQ	MFIN	Mon, Jun 11, 2012	10.59	10.63	10.48	10.49
265	NASDAQ	MFIN	Fri, Jun 8, 2012	10.40	10.63	10.40	10.55
264	NASDAQ	MFIN	Thu, Jun 7, 2012	10.66	10.68	10.44	10.52
263	NASDAQ	MFIN	Wed, Jun 6, 2012	10.57	10.57	10.37	10.55
262	NASDAQ	MFIN	Tue, Jun 5, 2012	10.48	10.55	10.35	10.52
261	NASDAQ	MFIN	Mon, Jun 4, 2012	10.40	10.51	10.36	10.48
260	NASDAQ	MFIN	Fri, Jun 1, 2012	10.29	10.50	10.25	10.33
259	NASDAQ	MFIN	Thu, May 31, 2012	10.47	10.51	10.21	10.32
258	NASDAQ	MFIN	Wed, May 30, 2012	10.63	10.63	10.35	10.46
257	NASDAQ	MFIN	Tue, May 29, 2012	10.63	10.63	10.40	10.53
256	NASDAQ	MFIN	Fri, May 25, 2012	10.47	10.58	10.37	10.52
255	NASDAQ	MFIN	Thu, May 24, 2012	10.20	10.49	10.16	10.40
254	NASDAQ	MFIN	Wed, May 23, 2012	10.01	10.25	10.00	10.15
253	NASDAQ	MFIN	Tue, May 22, 2012	10.10	10.16	9.98	10.00
252	NASDAQ	MFIN	Mon, May 21, 2012	10.05	10.10	9.91	10.06
251	NASDAQ	MFIN	Fri, May 18, 2012	10.00	10.15	9.91	10.03
250	NASDAQ	MFIN	Thu, May 17, 2012	10.01	10.18	10.01	10.05
249	NASDAQ	MFIN	Wed, May 16, 2012	10.33	10.51	9.85	10.00
248	NASDAQ	MFIN	Tue, May 15, 2012	11.63	11.63	11.35	11.40
247	NASDAQ	MFIN	Mon, May 14, 2012	11.42	11.78	11.37	11.55
246	NASDAQ	MFIN	Fri, May 11, 2012	11.58	11.70	11.39	11.53
245	NASDAQ	MFIN	Thu, May 10, 2012	11.71	11.96	11.50	11.89
244	NASDAQ	MFIN	Wed, May 9, 2012	11.60	11.79	11.50	11.70
243	NASDAQ	MFIN	Tue, May 8, 2012	11.36	11.64	11.35	11.60
242	NASDAQ	MFIN	Mon, May 7, 2012	11.21	11.48	11.21	11.46
241	NASDAQ	MFIN	Fri, May 4, 2012	11.23	11.28	11.15	11.20
240	NASDAQ	MFIN	Thu, May 3, 2012	11.13	11.37	11.03	11.24
239	NASDAQ	MFIN	Wed, May 2, 2012	10.96	11.14	10.90	11.09
238	NASDAQ	MFIN	Tue, May 1, 2012	10.99	11.10	10.91	10.98
237	NASDAQ	MFIN	Mon, Apr 30, 2012	11.02	11.03	10.87	10.93
236	NASDAQ	MFIN	Fri, Apr 27, 2012	10.93	11.04	10.90	11.02
235	NASDAQ	MFIN	Thu, Apr 26, 2012	10.87	11.02	10.85	10.95
234	NASDAQ	MFIN	Wed, Apr 25, 2012	11.02	11.03	10.85	10.87
233	NASDAQ	MFIN	Tue, Apr 24, 2012	10.67	11.02	10.67	11.02
232	NASDAQ	MFIN	Mon, Apr 23, 2012	10.80	10.81	10.65	10.70
231	NASDAQ	MFIN	Fri, Apr 20, 2012	10.95	10.98	10.76	10.82
230	NASDAQ	MFIN	Thu, Apr 19, 2012	10.75	10.99	10.66	10.83
229	NASDAQ	MFIN	Wed, Apr 18, 2012	10.91	10.95	10.74	10.78
228	NASDAQ	MFIN	Tue, Apr 17, 2012	10.77	11.03	10.65	10.91
227	NASDAQ	MFIN	Mon, Apr 16, 2012	10.82	10.87	10.34	10.65
226	NASDAQ	MFIN	Fri, Apr 13, 2012	10.88	11.00	10.81	10.87
225	NASDAQ	MFIN	Thu, Apr 12, 2012	10.92	11.00	10.83	10.94
224	NASDAQ	MFIN	Wed, Apr 11, 2012	10.91	10.92	10.82	10.92
223	NASDAQ	MFIN	Tue, Apr 10, 2012	11.01	11.08	10.85	10.86
222	NASDAQ	MFIN	Mon, Apr 9, 2012	11.01	11.35	11.00	11.06
221	NASDAQ	MFIN	Thu, Apr 5, 2012	11.11	11.26	11.05	11.17
220	NASDAQ	MFIN	Wed, Apr 4, 2012	11.14	11.22	11.07	11.19
219	NASDAQ	MFIN	Tue, Apr 3, 2012	11.24	11.39	11.15	11.18
218	NASDAQ	MFIN	Mon, Apr 2, 2012	11.16	11.39	11.14	11.30
217	NASDAQ	MFIN	Fri, Mar 30, 2012	11.31	11.31	11.13	11.16
216	NASDAQ	MFIN	Thu, Mar 29, 2012	11.09	11.25	11.09	11.23
215	NASDAQ	MFIN	Wed, Mar 28, 2012	11.25	11.26	11.05	11.18
214	NASDAQ	MFIN	Tue, Mar 27, 2012	11.14	11.35	11.07	11.25
213	NASDAQ	MFIN	Mon, Mar 26, 2012	11.16	11.18	11.06	11.10
212	NASDAQ	MFIN	Fri, Mar 23, 2012	11.06	11.17	10.98	11.14
211	NASDAQ	MFIN	Thu, Mar 22, 2012	11.00	11.07	11.00	11.05
210	NASDAQ	MFIN	Wed, Mar 21, 2012	11.01	11.12	10.91	11.01
209	NASDAQ	MFIN	Tue, Mar 20, 2012	11.13	11.35	11.10	11.21
208	NASDAQ	MFIN	Mon, Mar 19, 2012	11.00	11.13	11.00	11.09
207	NASDAQ	MFIN	Fri, Mar 16, 2012	11.02	11.05	10.91	11.02
206	NASDAQ	MFIN	Thu, Mar 15, 2012	10.90	11.02	10.80	11.01
205	NASDAQ	MFIN	Wed, Mar 14, 2012	10.98	11.03	10.84	10.86
204	NASDAQ	MFIN	Tue, Mar 13, 2012	11.03	11.03	10.94	10.95
203	NASDAQ	MFIN	Mon, Mar 12, 2012	10.97	11.03	10.89	10.96
202	NASDAQ	MFIN	Fri, Mar 9, 2012	11.12	11.17	10.90	10.95
201	NASDAQ	MFIN	Thu, Mar 8, 2012	11.13	11.15	11.00	11.12
200	NASDAQ	MFIN	Wed, Mar 7, 2012	10.80	11.13	10.80	11.07
199	NASDAQ	MFIN	Tue, Mar 6, 2012	10.87	10.93	10.75	10.75
198	NASDAQ	MFIN	Mon, Mar 5, 2012	10.80	11.05	10.75	10.97
197	NASDAQ	MFIN	Fri, Mar 2, 2012	10.84	10.93	10.75	10.77
196	NASDAQ	MFIN	Thu, Mar 1, 2012	11.05	11.14	10.80	10.80
195	NASDAQ	MFIN	Wed, Feb 29, 2012	10.95	11.07	10.83	10.95
194	NASDAQ	MFIN	Tue, Feb 28, 2012	10.91	11.00	10.81	10.94
193	NASDAQ	MFIN	Mon, Feb 27, 2012	10.84	10.96	10.75	10.94
192	NASDAQ	MFIN	Fri, Feb 24, 2012	10.94	10.94	10.76	10.85
191	NASDAQ	MFIN	Thu, Feb 23, 2012	10.75	10.95	10.75	10.91
190	NASDAQ	MFIN	Wed, Feb 22, 2012	10.95	11.05	10.78	10.78
189	NASDAQ	MFIN	Tue, Feb 21, 2012	11.05	11.10	10.94	10.95
188	NASDAQ	MFIN	Fri, Feb 17, 2012	11.10	11.14	11.00	11.09
187	NASDAQ	MFIN	Thu, Feb 16, 2012	10.79	11.08	10.79	11.08
186	NASDAQ	MFIN	Wed, Feb 15, 2012	11.05	11.09	10.76	10.77
185	NASDAQ	MFIN	Tue, Feb 14, 2012	11.07	11.14	10.96	10.99
184	NASDAQ	MFIN	Mon, Feb 13, 2012	11.08	11.16	10.99	11.09
183	NASDAQ	MFIN	Fri, Feb 10, 2012	10.90	11.11	10.82	10.97
182	NASDAQ	MFIN	Thu, Feb 9, 2012	11.10	11.19	10.96	11.04
181	NASDAQ	MFIN	Wed, Feb 8, 2012	11.04	11.17	10.96	11.09
180	NASDAQ	MFIN	Tue, Feb 7, 2012	11.05	11.14	10.90	10.99
179	NASDAQ	MFIN	Mon, Feb 6, 2012	11.03	11.15	11.00	11.09
178	NASDAQ	MFIN	Fri, Feb 3, 2012	11.19	11.19	11.02	11.10
177	NASDAQ	MFIN	Thu, Feb 2, 2012	11.05	11.19	11.03	11.08
176	NASDAQ	MFIN	Wed, Feb 1, 2012	11.18	11.21	11.06	11.10
175	NASDAQ	MFIN	Tue, Jan 31, 2012	11.11	11.12	10.98	11.07
174	NASDAQ	MFIN	Mon, Jan 30, 2012	11.01	11.10	10.92	11.07
173	NASDAQ	MFIN	Fri, Jan 27, 2012	11.02	11.13	11.02	11.05
172	NASDAQ	MFIN	Thu, Jan 26, 2012	11.18	11.20	11.00	11.07
171	NASDAQ	MFIN	Wed, Jan 25, 2012	11.24	11.33	11.11	11.19
170	NASDAQ	MFIN	Tue, Jan 24, 2012	10.52	11.28	10.51	11.24
169	NASDAQ	MFIN	Mon, Jan 23, 2012	10.92	11.03	10.58	10.65
168	NASDAQ	MFIN	Fri, Jan 20, 2012	10.85	11.02	10.85	10.97
167	NASDAQ	MFIN	Thu, Jan 19, 2012	11.00	11.32	10.76	10.90
166	NASDAQ	MFIN	Wed, Jan 18, 2012	11.01	11.12	11.00	11.11
165	NASDAQ	MFIN	Tue, Jan 17, 2012	11.25	11.30	11.00	11.02
164	NASDAQ	MFIN	Fri, Jan 13, 2012	11.16	11.25	11.02	11.18
163	NASDAQ	MFIN	Thu, Jan 12, 2012	11.50	11.50	11.13	11.19
162	NASDAQ	MFIN	Wed, Jan 11, 2012	11.37	11.48	11.22	11.45
161	NASDAQ	MFIN	Tue, Jan 10, 2012	11.32	11.43	11.19	11.38
160	NASDAQ	MFIN	Mon, Jan 9, 2012	11.24	11.26	11.12	11.14
159	NASDAQ	MFIN	Fri, Jan 6, 2012	11.32	11.34	11.14	11.18
158	NASDAQ	MFIN	Thu, Jan 5, 2012	11.21	11.30	11.10	11.29
157	NASDAQ	MFIN	Wed, Jan 4, 2012	11.20	11.50	11.12	11.24
156	NASDAQ	MFIN	Tue, Jan 3, 2012	11.63	11.65	11.20	11.23
155	NASDAQ	MFIN	Fri, Dec 30, 2011	11.21	11.44	11.20	11.38
154	NASDAQ	MFIN	Thu, Dec 29, 2011	11.27	11.40	11.14	11.17
153	NASDAQ	MFIN	Wed, Dec 28, 2011	11.26	11.32	11.11	11.20
152	NASDAQ	MFIN	Tue, Dec 27, 2011	11.35	11.40	11.10	11.29
151	NASDAQ	MFIN	Fri, Dec 23, 2011	11.47	11.49	11.34	11.41
150	NASDAQ	MFIN	Thu, Dec 22, 2011	11.50	11.50	11.36	11.40
149	NASDAQ	MFIN	Wed, Dec 21, 2011	11.56	11.57	11.43	11.44
148	NASDAQ	MFIN	Tue, Dec 20, 2011	11.57	11.57	11.45	11.53
147	NASDAQ	MFIN	Mon, Dec 19, 2011	11.41	11.56	11.40	11.42
146	NASDAQ	MFIN	Fri, Dec 16, 2011	11.48	11.48	11.23	11.38
145	NASDAQ	MFIN	Thu, Dec 15, 2011	11.55	11.55	11.15	11.41
144	NASDAQ	MFIN	Wed, Dec 14, 2011	11.00	11.55	10.94	11.50
143	NASDAQ	MFIN	Tue, Dec 13, 2011	11.59	11.65	10.99	10.99
142	NASDAQ	MFIN	Mon, Dec 12, 2011	11.46	11.64	11.37	11.50
141	NASDAQ	MFIN	Fri, Dec 9, 2011	11.40	11.71	11.40	11.60
140	NASDAQ	MFIN	Thu, Dec 8, 2011	11.56	11.61	11.35	11.42
139	NASDAQ	MFIN	Wed, Dec 7, 2011	11.71	11.75	11.58	11.62
138	NASDAQ	MFIN	Tue, Dec 6, 2011	11.75	11.80	11.67	11.72
137	NASDAQ	MFIN	Mon, Dec 5, 2011	11.87	11.88	11.68	11.73
136	NASDAQ	MFIN	Fri, Dec 2, 2011	11.82	11.82	11.68	11.70
135	NASDAQ	MFIN	Thu, Dec 1, 2011	11.75	11.94	11.66	11.68
134	NASDAQ	MFIN	Wed, Nov 30, 2011	11.79	11.85	11.69	11.76
133	NASDAQ	MFIN	Tue, Nov 29, 2011	11.80	11.80	11.48	11.56
132	NASDAQ	MFIN	Mon, Nov 28, 2011	11.45	11.79	11.40	11.78
131	NASDAQ	MFIN	Fri, Nov 25, 2011	11.13	11.45	11.11	11.13
130	NASDAQ	MFIN	Wed, Nov 23, 2011	11.57	11.66	11.00	11.12
129	NASDAQ	MFIN	Tue, Nov 22, 2011	11.71	11.76	11.57	11.58
128	NASDAQ	MFIN	Mon, Nov 21, 2011	11.73	11.78	11.47	11.66
127	NASDAQ	MFIN	Fri, Nov 18, 2011	11.67	11.86	11.50	11.74
126	NASDAQ	MFIN	Thu, Nov 17, 2011	11.66	11.81	11.51	11.65
125	NASDAQ	MFIN	Wed, Nov 16, 2011	11.74	11.97	11.58	11.64
124	NASDAQ	MFIN	Tue, Nov 15, 2011	11.70	11.92	11.50	11.76
123	NASDAQ	MFIN	Mon, Nov 14, 2011	11.64	11.77	11.50	11.68
122	NASDAQ	MFIN	Fri, Nov 11, 2011	11.93	11.93	11.52	11.75
121	NASDAQ	MFIN	Thu, Nov 10, 2011	11.49	11.78	11.44	11.76
120	NASDAQ	MFIN	Wed, Nov 9, 2011	11.59	11.77	11.31	11.32
119	NASDAQ	MFIN	Tue, Nov 8, 2011	11.71	12.10	11.52	11.78
118	NASDAQ	MFIN	Mon, Nov 7, 2011	12.59	12.59	11.54	11.66
117	NASDAQ	MFIN	Fri, Nov 4, 2011	12.11	12.11	11.57	11.74
116	NASDAQ	MFIN	Thu, Nov 3, 2011	12.09	12.13	11.95	12.03
115	NASDAQ	MFIN	Wed, Nov 2, 2011	12.09	12.10	11.73	12.03
114	NASDAQ	MFIN	Tue, Nov 1, 2011	11.43	12.00	11.43	11.79
113	NASDAQ	MFIN	Mon, Oct 31, 2011	11.50	12.17	11.40	11.90
112	NASDAQ	MFIN	Fri, Oct 28, 2011	11.63	11.75	11.46	11.53
111	NASDAQ	MFIN	Thu, Oct 27, 2011	11.40	11.71	11.30	11.66
110	NASDAQ	MFIN	Wed, Oct 26, 2011	10.99	11.19	10.75	11.13
109	NASDAQ	MFIN	Tue, Oct 25, 2011	11.06	11.06	10.82	10.82
108	NASDAQ	MFIN	Mon, Oct 24, 2011	10.91	11.20	10.78	11.11
107	NASDAQ	MFIN	Fri, Oct 21, 2011	10.52	10.96	10.52	10.67
106	NASDAQ	MFIN	Thu, Oct 20, 2011	10.12	10.36	10.04	10.29
105	NASDAQ	MFIN	Wed, Oct 19, 2011	10.49	10.52	10.05	10.07
104	NASDAQ	MFIN	Tue, Oct 18, 2011	10.16	10.59	10.13	10.55
103	NASDAQ	MFIN	Mon, Oct 17, 2011	10.33	10.36	10.03	10.13
102	NASDAQ	MFIN	Fri, Oct 14, 2011	10.16	10.38	10.02	10.37
101	NASDAQ	MFIN	Thu, Oct 13, 2011	9.95	10.20	9.82	10.14
100	NASDAQ	MFIN	Wed, Oct 12, 2011	10.13	10.16	9.97	10.03
99	NASDAQ	MFIN	Tue, Oct 11, 2011	9.95	10.24	9.88	10.08
98	NASDAQ	MFIN	Mon, Oct 10, 2011	9.78	10.05	9.69	9.98
97	NASDAQ	MFIN	Fri, Oct 7, 2011	9.79	9.79	9.41	9.51
96	NASDAQ	MFIN	Thu, Oct 6, 2011	9.54	9.77	9.52	9.76
95	NASDAQ	MFIN	Wed, Oct 5, 2011	9.64	9.75	9.29	9.53
94	NASDAQ	MFIN	Tue, Oct 4, 2011	8.73	9.72	8.72	9.66
93	NASDAQ	MFIN	Mon, Oct 3, 2011	9.29	9.38	8.91	8.91
92	NASDAQ	MFIN	Fri, Sep 30, 2011	9.48	9.61	9.25	9.30
91	NASDAQ	MFIN	Thu, Sep 29, 2011	9.32	9.71	9.25	9.60
90	NASDAQ	MFIN	Wed, Sep 28, 2011	9.67	9.78	9.28	9.28
89	NASDAQ	MFIN	Tue, Sep 27, 2011	9.75	9.94	9.46	9.68
88	NASDAQ	MFIN	Mon, Sep 26, 2011	9.43	9.58	9.15	9.56
87	NASDAQ	MFIN	Fri, Sep 23, 2011	9.45	9.65	9.23	9.37
86	NASDAQ	MFIN	Thu, Sep 22, 2011	9.20	9.80	9.20	9.41
85	NASDAQ	MFIN	Wed, Sep 21, 2011	9.68	9.80	9.26	9.29
84	NASDAQ	MFIN	Tue, Sep 20, 2011	9.67	9.88	9.35	9.35
83	NASDAQ	MFIN	Mon, Sep 19, 2011	9.75	9.80	9.51	9.63
82	NASDAQ	MFIN	Fri, Sep 16, 2011	9.81	9.93	9.73	9.88
81	NASDAQ	MFIN	Thu, Sep 15, 2011	9.70	9.80	9.49	9.77
80	NASDAQ	MFIN	Wed, Sep 14, 2011	9.49	9.86	9.29	9.66
79	NASDAQ	MFIN	Tue, Sep 13, 2011	9.31	9.46	9.14	9.41
78	NASDAQ	MFIN	Mon, Sep 12, 2011	9.38	9.53	9.11	9.25
77	NASDAQ	MFIN	Fri, Sep 9, 2011	9.53	9.71	9.33	9.49
76	NASDAQ	MFIN	Thu, Sep 8, 2011	9.75	9.80	9.56	9.57
75	NASDAQ	MFIN	Wed, Sep 7, 2011	9.87	9.98	9.70	9.75
74	NASDAQ	MFIN	Tue, Sep 6, 2011	9.60	9.81	9.60	9.73
73	NASDAQ	MFIN	Fri, Sep 2, 2011	9.60	9.97	9.60	9.67
72	NASDAQ	MFIN	Thu, Sep 1, 2011	9.80	10.01	9.54	9.61
71	NASDAQ	MFIN	Wed, Aug 31, 2011	9.52	9.88	9.45	9.83
70	NASDAQ	MFIN	Tue, Aug 30, 2011	9.49	9.68	9.41	9.52
69	NASDAQ	MFIN	Mon, Aug 29, 2011	9.24	9.56	9.14	9.54
68	NASDAQ	MFIN	Fri, Aug 26, 2011	9.03	9.30	9.00	9.11
67	NASDAQ	MFIN	Thu, Aug 25, 2011	9.58	9.58	9.10	9.10
66	NASDAQ	MFIN	Wed, Aug 24, 2011	9.39	9.55	9.39	9.51
65	NASDAQ	MFIN	Tue, Aug 23, 2011	9.28	9.45	9.10	9.44
64	NASDAQ	MFIN	Mon, Aug 22, 2011	9.20	9.41	9.08	9.36
63	NASDAQ	MFIN	Fri, Aug 19, 2011	8.96	9.26	8.96	9.01
62	NASDAQ	MFIN	Thu, Aug 18, 2011	9.17	9.28	8.92	9.07
61	NASDAQ	MFIN	Wed, Aug 17, 2011	9.34	9.47	9.19	9.33
60	NASDAQ	MFIN	Tue, Aug 16, 2011	9.51	9.68	9.40	9.55
59	NASDAQ	MFIN	Mon, Aug 15, 2011	9.50	9.66	9.43	9.63
58	NASDAQ	MFIN	Fri, Aug 12, 2011	9.45	9.53	9.25	9.38
57	NASDAQ	MFIN	Thu, Aug 11, 2011	9.13	9.59	9.13	9.43
56	NASDAQ	MFIN	Wed, Aug 10, 2011	9.48	9.49	9.05	9.07
55	NASDAQ	MFIN	Tue, Aug 9, 2011	9.59	9.73	9.00	9.63
54	NASDAQ	MFIN	Mon, Aug 8, 2011	9.50	9.97	8.50	9.43
53	NASDAQ	MFIN	Fri, Aug 5, 2011	9.91	10.00	9.60	9.69
52	NASDAQ	MFIN	Thu, Aug 4, 2011	10.03	10.05	9.76	9.87
51	NASDAQ	MFIN	Wed, Aug 3, 2011	9.10	10.19	9.10	9.98
50	NASDAQ	MFIN	Tue, Aug 2, 2011	9.31	9.51	9.17	9.20
49	NASDAQ	MFIN	Mon, Aug 1, 2011	9.55	9.60	9.24	9.31
48	NASDAQ	MFIN	Fri, Jul 29, 2011	9.27	9.37	8.83	9.28
47	NASDAQ	MFIN	Thu, Jul 28, 2011	9.22	9.42	9.15	9.22
46	NASDAQ	MFIN	Wed, Jul 27, 2011	9.45	9.51	9.21	9.25
45	NASDAQ	MFIN	Tue, Jul 26, 2011	9.50	9.69	9.44	9.45
44	NASDAQ	MFIN	Mon, Jul 25, 2011	9.52	9.74	9.32	9.45
43	NASDAQ	MFIN	Fri, Jul 22, 2011	9.88	9.92	9.65	9.65
42	NASDAQ	MFIN	Thu, Jul 21, 2011	9.65	9.94	9.61	9.82
41	NASDAQ	MFIN	Wed, Jul 20, 2011	9.63	9.65	9.58	9.65
40	NASDAQ	MFIN	Tue, Jul 19, 2011	9.40	9.65	9.39	9.65
39	NASDAQ	MFIN	Mon, Jul 18, 2011	9.44	9.50	9.25	9.31
38	NASDAQ	MFIN	Fri, Jul 15, 2011	9.36	9.46	9.31	9.41
37	NASDAQ	MFIN	Thu, Jul 14, 2011	9.55	9.60	9.28	9.36
36	NASDAQ	MFIN	Wed, Jul 13, 2011	9.89	9.89	9.40	9.51
35	NASDAQ	MFIN	Tue, Jul 12, 2011	9.80	10.01	9.80	9.83
34	NASDAQ	MFIN	Mon, Jul 11, 2011	10.06	10.08	9.82	9.86
33	NASDAQ	MFIN	Fri, Jul 8, 2011	9.91	10.14	9.91	10.13
32	NASDAQ	MFIN	Thu, Jul 7, 2011	9.91	10.07	9.87	9.94
31	NASDAQ	MFIN	Wed, Jul 6, 2011	9.83	9.90	9.83	9.88
30	NASDAQ	MFIN	Tue, Jul 5, 2011	9.80	9.87	9.73	9.81
29	NASDAQ	MFIN	Fri, Jul 1, 2011	9.78	9.88	9.63	9.77
28	NASDAQ	MFIN	Thu, Jun 30, 2011	9.64	9.80	9.61	9.75
27	NASDAQ	MFIN	Wed, Jun 29, 2011	9.70	9.76	9.63	9.66
26	NASDAQ	MFIN	Tue, Jun 28, 2011	9.80	9.81	9.64	9.70
25	NASDAQ	MFIN	Mon, Jun 27, 2011	9.84	9.86	9.50	9.79
24	NASDAQ	MFIN	Fri, Jun 24, 2011	9.55	9.89	9.47	9.89
23	NASDAQ	MFIN	Thu, Jun 23, 2011	9.47	9.55	9.37	9.52
22	NASDAQ	MFIN	Wed, Jun 22, 2011	9.66	9.71	9.50	9.50
21	NASDAQ	MFIN	Tue, Jun 21, 2011	9.69	9.94	9.60	9.66
20	NASDAQ	MFIN	Mon, Jun 20, 2011	9.35	9.73	9.35	9.60
19	NASDAQ	MFIN	Fri, Jun 17, 2011	9.45	9.56	9.30	9.36
18	NASDAQ	MFIN	Thu, Jun 16, 2011	9.24	9.63	9.24	9.39
17	NASDAQ	MFIN	Wed, Jun 15, 2011	9.30	9.38	9.24	9.24
16	NASDAQ	MFIN	Tue, Jun 14, 2011	9.32	9.38	9.27	9.37
15	NASDAQ	MFIN	Mon, Jun 13, 2011	9.31	9.37	9.16	9.27
14	NASDAQ	MFIN	Fri, Jun 10, 2011	9.20	9.43	9.15	9.25
13	NASDAQ	MFIN	Thu, Jun 9, 2011	9.28	9.31	9.01	9.21
12	NASDAQ	MFIN	Wed, Jun 8, 2011	9.19	9.29	9.14	9.22
11	NASDAQ	MFIN	Tue, Jun 7, 2011	9.12	9.19	9.10	9.16
10	NASDAQ	MFIN	Mon, Jun 6, 2011	9.00	9.30	9.00	9.04
9	NASDAQ	MFIN	Fri, Jun 3, 2011	9.10	9.29	9.03	9.11
8	NASDAQ	MFIN	Thu, Jun 2, 2011	9.18	9.29	9.18	9.22
7	NASDAQ	MFIN	Wed, Jun 1, 2011	9.58	9.58	9.17	9.17
6	NASDAQ	MFIN	Tue, May 31, 2011	9.44	9.60	9.28	9.58
5	NASDAQ	MFIN	Fri, May 27, 2011	9.40	9.45	9.28	9.35
4	NASDAQ	MFIN	Thu, May 26, 2011	9.23	9.41	9.09	9.34
3	NASDAQ	MFIN	Wed, May 25, 2011	9.18	9.29	9.18	9.22
2	NASDAQ	MFIN	Tue, May 24, 2011	9.29	9.36	9.07	9.17
1	NASDAQ	MFIN	Mon, May 23, 2011	9.21	9.44	9.08	9.24
#	Exchange	Symbol	Date	Open	High	Low	Close

Medallion Financial Corp NASDAQ:MFIN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024