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

(TSV: MFG )

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 11, 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 (%)
Jun 30, 2021 1.190 1.190 1.190 0 -0.08(-6.30%)
Jun 29, 2021 1.280 1.300 1.200 1.270 144,413 -0.01(-0.78%)
Jun 28, 2021 1.340 1.350 1.250 1.280 52,851 -0.06(-4.48%)
Jun 25, 2021 1.400 1.450 1.270 1.340 118,797 -0.03(-2.19%)
Jun 24, 2021 1.410 1.420 1.300 1.370 191,691 -0.05(-3.52%)
Jun 23, 2021 1.460 1.460 1.390 1.420 100,950 -0.03(-2.07%)
Jun 22, 2021 1.520 1.520 1.420 1.450 41,900 -0.07(-4.61%)
Jun 21, 2021 1.540 1.550 1.500 1.520 35,570 -0.03(-1.94%)
Jun 18, 2021 1.500 1.570 1.490 1.550 29,685 +0.03(+1.97%)
Jun 17, 2021 1.590 1.590 1.510 1.520 74,288 -0.08(-5.00%)
Jun 16, 2021 1.570 1.600 1.550 1.600 15,275 +0.03(+1.91%)
Jun 15, 2021 1.570 1.590 1.550 1.570 35,258 -0.01(-0.63%)
Jun 14, 2021 1.610 1.610 1.560 1.580 37,912 -0.03(-1.86%)
Jun 11, 2021 1.600 1.610 1.600 1.610 26,173 +0.04(+2.55%)
Jun 10, 2021 1.610 1.610 1.570 1.570 35,150 -0.04(-2.48%)
Jun 09, 2021 1.630 1.640 1.590 1.610 37,708 -0.02(-1.23%)
Jun 08, 2021 1.640 1.670 1.600 1.630 49,110 +0.02(+1.24%)
Jun 07, 2021 1.650 1.650 1.590 1.610 55,138 +0.02(+1.26%)
Jun 04, 2021 1.580 1.610 1.550 1.590 41,900 +0.00(+0.00%)
Jun 03, 2021 158.00 1.620 1.580 1.590 1,184,800 -0.03(-1.85%)
Jun 02, 2021 1.620 1.670 1.600 1.620 30,250 +0.03(+1.89%)
Jun 01, 2021 1.600 1.700 1.590 1.590 220,581 -0.06(-3.64%)
May 31, 2021 1.690 1.690 1.580 1.650 82,968 -0.01(-0.60%)
May 28, 2021 1.700 1.700 1.640 1.660 12,436 -0.04(-2.35%)
May 27, 2021 1.650 1.700 1.600 1.700 31,234 +0.07(+4.29%)
May 26, 2021 1.630 1.700 1.620 1.630 21,200 +0.04(+2.52%)
May 25, 2021 1.690 1.740 1.590 1.590 100,250 -0.01(-0.63%)
May 21, 2021 1.600 1.600 1.600 0 -0.04(-2.44%)
May 20, 2021 1.700 1.740 1.610 1.640 245,946 -0.01(-0.61%)
May 19, 2021 1.700 1.700 1.620 1.650 73,402 -0.05(-2.94%)
May 18, 2021 1.800 1.800 1.700 1.700 135,100 -0.04(-2.30%)
May 17, 2021 1.720 1.810 1.650 1.740 50,754 +0.11(+6.75%)
May 14, 2021 1.700 1.710 1.630 1.630 43,865 -0.07(-4.12%)
May 13, 2021 1.770 1.770 1.660 1.700 102,038 -0.01(-0.58%)
May 12, 2021 1.810 1.830 1.710 1.710 37,473 -0.12(-6.56%)
May 11, 2021 1.730 1.830 1.730 1.830 56,150 +0.09(+5.17%)
May 10, 2021 1.710 1.750 1.700 1.740 100,135 +0.04(+2.35%)
May 07, 2021 1.730 1.750 1.680 1.700 29,800 +0.06(+3.66%)
May 06, 2021 1.650 1.760 1.630 1.640 228,196 -0.04(-2.38%)
May 05, 2021 1.710 1.720 1.660 1.680 41,039 -0.02(-1.18%)
May 04, 2021 1.750 1.750 1.690 1.700 195,700 -0.05(-2.86%)
May 03, 2021 1.800 1.800 1.700 1.750 81,600 +0.01(+0.57%)
Apr 30, 2021 1.760 1.760 1.740 1.740 16,672 -0.02(-1.14%)
Apr 29, 2021 1.860 1.860 1.760 1.760 34,618 -0.04(-2.22%)
Apr 28, 2021 1.850 1.850 1.750 1.800 29,000 +0.01(+0.56%)
Apr 27, 2021 1.900 1.910 1.780 1.790 95,333 -0.10(-5.29%)
Apr 26, 2021 1.810 1.890 1.810 1.890 41,230 +0.04(+2.16%)
Apr 23, 2021 1.850 1.920 1.820 1.850 48,400 +0.00(+0.00%)
Apr 22, 2021 1.910 1.910 1.840 1.850 24,000 -0.10(-5.13%)
Apr 21, 2021 1.950 2.090 1.900 1.950 132,201 -0.03(-1.52%)
Apr 20, 2021 2.020 2.020 1.920 1.980 12,619 -0.02(-1.00%)
Apr 19, 2021 1.860 2.040 1.860 2.000 31,500 +0.04(+2.04%)
Apr 16, 2021 1.900 1.960 1.900 1.960 22,119 +0.01(+0.51%)
Apr 15, 2021 1.750 2.110 1.750 1.950 551,992 +0.20(+11.43%)
Apr 14, 2021 1.750 1.800 1.700 1.750 359,384 +0.00(+0.00%)
Apr 13, 2021 1.750 1.810 1.600 1.750 232,017 -0.05(-2.78%)
Apr 12, 2021 1.850 1.850 1.750 1.800 39,454 -0.07(-3.74%)
Apr 09, 2021 1.850 1.870 1.850 1.870 24,505 -0.03(-1.58%)
Apr 08, 2021 1.900 1.950 1.850 1.900 29,693 +0.00(+0.00%)
Apr 07, 2021 1.920 1.930 1.900 1.900 10,200 -0.04(-2.06%)
Apr 06, 2021 1.890 1.950 1.890 1.940 115,819 +0.04(+2.11%)
Apr 05, 2021 1.930 1.950 1.850 1.900 20,127 +0.03(+1.60%)
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.