Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MFG )

2.020 +0.050 (+2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.480 1.540 1.450 1.460 134,607 -0.02(-1.35%)
Mar 30, 2022 1.450 1.550 1.450 1.480 93,006 +0.03(+2.07%)
Mar 29, 2022 1.390 1.450 1.390 1.450 56,660 +0.05(+3.57%)
Mar 28, 2022 1.420 1.450 1.400 1.400 70,850 -0.02(-1.41%)
Mar 25, 2022 1.310 1.420 1.310 1.420 180,035 +0.07(+5.19%)
Mar 24, 2022 1.270 1.350 1.270 1.350 64,635 +0.08(+6.30%)
Mar 23, 2022 1.280 1.300 1.260 1.270 452,640 +0.01(+0.79%)
Mar 22, 2022 1.250 1.260 1.250 1.260 35,401 +0.01(+0.80%)
Mar 21, 2022 1.210 1.280 1.210 1.250 369,723 +0.04(+3.31%)
Mar 18, 2022 1.240 1.240 1.200 1.210 23,196 -0.03(-2.42%)
Mar 17, 2022 1.200 1.240 1.200 1.240 126,065 +0.05(+4.20%)
Mar 16, 2022 1.200 1.200 1.180 1.190 76,910 -0.04(-3.25%)
Mar 15, 2022 1.240 1.240 1.160 1.230 147,752 -0.04(-3.15%)
Mar 14, 2022 1.290 1.290 1.250 1.270 79,200 -0.01(-0.78%)
Mar 11, 2022 1.290 1.300 1.280 1.280 30,150 -0.02(-1.54%)
Mar 10, 2022 1.240 1.300 1.230 1.300 97,044 +0.05(+4.00%)
Mar 09, 2022 1.230 1.250 1.230 1.250 22,562 -0.03(-2.34%)
Mar 08, 2022 1.230 1.280 1.200 1.280 274,485 +0.06(+4.92%)
Mar 07, 2022 1.200 1.220 1.160 1.220 69,670 +0.01(+0.83%)
Mar 04, 2022 1.200 1.210 1.110 1.210 117,082 +0.02(+1.68%)
Mar 03, 2022 1.160 1.210 1.160 1.190 107,572 +0.03(+2.59%)
Mar 02, 2022 1.140 1.160 1.140 1.160 81,175 +0.03(+2.65%)
Mar 01, 2022 1.220 1.230 1.120 1.130 231,174 -0.04(-3.42%)
Feb 28, 2022 1.120 1.170 1.100 1.170 120,860 +0.07(+6.36%)
Feb 25, 2022 1.060 1.100 1.060 1.100 38,200 +0.04(+3.77%)
Feb 24, 2022 1.100 1.110 1.020 1.060 58,200 -0.04(-3.64%)
Feb 23, 2022 1.040 1.110 1.000 1.100 77,457 +0.06(+5.77%)
Feb 22, 2022 1.050 1.050 1.040 1.040 45,931 +0.00(+0.00%)
Feb 18, 2022 1.040 0 +0.00(+0.00%)
Feb 17, 2022 1.040 1.050 1.000 1.040 76,305 +0.04(+4.00%)
Feb 16, 2022 1.010 1.030 1.000 1.000 101,744 +0.02(+2.04%)
Feb 15, 2022 0.9900 0.9900 0.9700 0.9800 252,991 +0.00(+0.00%)
Feb 14, 2022 1.020 1.030 0.9800 0.9800 151,724 -0.04(-3.92%)
Feb 11, 2022 1.010 1.030 0.9900 1.020 65,782 +0.01(+0.99%)
Feb 10, 2022 1.050 1.050 0.9500 1.010 183,877 -0.04(-3.81%)
Feb 09, 2022 1.020 1.050 1.000 1.050 107,366 +0.03(+2.94%)
Feb 08, 2022 1.010 1.020 1.000 1.020 150,840 +0.01(+0.99%)
Feb 07, 2022 0.9600 1.090 0.9600 1.010 230,239 +0.06(+6.32%)
Feb 04, 2022 0.8800 0.9500 0.8700 0.9500 141,000 +0.05(+5.56%)
Feb 03, 2022 0.9000 0.8800 0.9000 167,445 +0.03(+3.45%)
Feb 02, 2022 0.8900 0.9000 0.8700 0.8700 51,557 -0.02(-2.25%)
Feb 01, 2022 0.8300 0.8900 0.8300 0.8900 102,000 +0.07(+8.54%)
Jan 31, 2022 0.8300 0.8300 0.8200 0.8200 56,470 -0.03(-3.53%)
Jan 28, 2022 0.8200 0.8500 0.8200 0.8500 56,000 +0.03(+3.66%)
Jan 27, 2022 0.8200 0.8200 0.8100 0.8200 78,975 -0.01(-1.20%)
Jan 26, 2022 0.8200 0.8300 0.8100 0.8300 14,500 -0.02(-2.35%)
Jan 25, 2022 0.8500 0.8500 0.8000 0.8500 52,475 +0.02(+2.41%)
Jan 24, 2022 0.8600 0.8600 0.8100 0.8300 59,675 -0.03(-3.49%)
Jan 21, 2022 0.8900 0.8900 0.8600 0.8600 42,005 -0.03(-3.37%)
Jan 20, 2022 0.8700 0.9000 0.8700 0.8900 23,500 -0.01(-1.11%)
Jan 19, 2022 0.8300 0.9000 0.8300 0.9000 50,447 +0.08(+9.76%)
Jan 18, 2022 0.8200 0.8200 0.8200 0.8200 37,050 +0.00(+0.00%)
Jan 17, 2022 0.8600 0.8600 0.8200 0.8200 55,800 -0.05(-5.75%)
Jan 14, 2022 0.8800 0.8800 0.8700 0.8700 31,005 -0.01(-1.14%)
Jan 13, 2022 0.8800 0.8800 0.8800 0.8800 14,500 -0.02(-2.22%)
Jan 12, 2022 0.8900 0.9100 0.8900 0.9000 221,514 +0.03(+3.45%)
Jan 11, 2022 0.8700 0.8800 0.8700 0.8700 5,030 +0.02(+2.35%)
Jan 10, 2022 0.8800 0.8800 0.8200 0.8500 78,477 -0.03(-3.41%)
Jan 07, 2022 0.8800 0.8800 0.8700 0.8800 81,864 -0.03(-3.30%)
Jan 06, 2022 0.8800 0.9100 0.8800 0.9100 81,760 +0.02(+2.25%)
Jan 05, 2022 0.9000 0.9200 0.8900 0.8900 171,762 +0.02(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.