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

(TSV: MFG )

1.940 -0.160 (-7.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2024 2.120 0 -0.03(-1.40%)
Mar 27, 2024 2.060 2.150 2.060 2.150 11,020 +0.07(+3.37%)
Mar 26, 2024 2.080 2.100 2.080 2.080 14,704 +0.00(+0.00%)
Mar 25, 2024 2.100 2.100 2.070 2.080 17,000 -0.02(-0.95%)
Mar 22, 2024 2.080 2.100 2.080 2.100 3,712 +0.00(+0.00%)
Mar 21, 2024 2.100 2.100 2.100 2.100 27,500 +0.00(+0.00%)
Mar 20, 2024 2.100 2.100 2.100 2.100 152 +0.00(+0.00%)
Mar 19, 2024 2.100 2.100 2.100 2.100 22,300 -0.04(-1.87%)
Mar 18, 2024 2.110 2.150 2.110 2.140 13,050 -0.01(-0.47%)
Mar 15, 2024 2.150 2.150 2.150 2.150 9,200 +0.02(+0.94%)
Mar 14, 2024 2.130 2.130 2.120 2.130 14,150 -0.02(-0.93%)
Mar 13, 2024 2.130 2.150 2.130 2.150 20,900 +0.02(+0.94%)
Mar 12, 2024 2.150 2.150 2.130 2.130 18,532 -0.03(-1.39%)
Mar 11, 2024 2.150 2.200 2.150 2.160 19,750 +0.00(+0.00%)
Mar 08, 2024 2.220 2.280 2.160 2.160 24,500 -0.04(-1.82%)
Mar 07, 2024 2.180 2.200 2.180 2.200 42,200 +0.02(+0.92%)
Mar 06, 2024 2.180 2.180 2.170 2.180 6,200 +0.02(+0.93%)
Mar 05, 2024 2.200 2.200 2.160 2.160 23,400 -0.04(-1.82%)
Mar 04, 2024 2.190 2.240 2.120 2.200 94,441 +0.09(+4.27%)
Mar 01, 2024 2.140 2.140 2.110 2.110 10,708 -0.03(-1.40%)
Feb 29, 2024 2.130 2.150 2.110 2.140 13,000 -0.01(-0.47%)
Feb 28, 2024 2.110 2.150 2.110 2.150 11,000 +0.00(+0.00%)
Feb 27, 2024 2.110 2.150 2.110 2.150 3,400 +0.00(+0.00%)
Feb 26, 2024 2.150 2.150 2.150 2.150 1,700 +0.02(+0.94%)
Feb 23, 2024 2.130 2.160 2.130 2.130 8,200 -0.02(-0.93%)
Feb 21, 2024 2.150 0 +0.00(+0.00%)
Feb 20, 2024 2.140 2.170 2.140 2.150 3,513 +0.00(+0.00%)
Feb 16, 2024 2.150 0 -0.05(-2.27%)
Feb 15, 2024 2.270 2.280 2.200 2.200 41,301 -0.03(-1.35%)
Feb 14, 2024 2.280 2.280 2.190 2.230 103,105 -0.03(-1.33%)
Feb 13, 2024 2.260 2.280 2.260 2.260 11,859 +0.00(+0.00%)
Feb 12, 2024 2.210 2.280 2.210 2.260 11,900 +0.05(+2.26%)
Feb 09, 2024 2.210 2.210 2.200 2.210 21,065 -0.03(-1.34%)
Feb 08, 2024 2.290 2.290 2.240 2.240 136,100 -0.04(-1.75%)
Feb 07, 2024 2.290 2.290 2.250 2.280 19,920 -0.05(-2.15%)
Feb 06, 2024 2.400 2.400 2.330 2.330 41,650 -0.07(-2.92%)
Feb 05, 2024 2.360 2.400 2.330 2.400 27,900 +0.00(+0.00%)
Feb 02, 2024 2.380 2.400 2.380 2.400 20,570 -0.04(-1.64%)
Feb 01, 2024 2.440 2.440 2.440 2.440 3,600 +0.02(+0.83%)
Jan 31, 2024 2.410 2.440 2.410 2.420 8,800 +0.00(+0.00%)
Jan 30, 2024 2.430 2.430 2.420 2.420 4,401 -0.03(-1.22%)
Jan 29, 2024 2.480 2.480 2.450 2.450 18,100 -0.03(-1.21%)
Jan 26, 2024 2.480 2.480 2.480 2.480 5,700 -0.01(-0.40%)
Jan 25, 2024 2.490 2.490 2.490 2.490 6,705 -0.02(-0.80%)
Jan 24, 2024 2.510 2.510 2.510 2.510 8,900 -0.04(-1.57%)
Jan 23, 2024 2.550 2.550 2.550 2.550 3,500 +0.01(+0.39%)
Jan 22, 2024 2.560 2.560 2.540 2.540 2,012 -0.02(-0.78%)
Jan 19, 2024 2.510 2.560 2.510 2.560 23,225 +0.01(+0.39%)
Jan 18, 2024 2.550 2.550 2.550 2.550 5,100 -0.02(-0.78%)
Jan 17, 2024 2.570 2.570 2.550 2.570 13,125 +0.00(+0.00%)
Jan 16, 2024 2.570 2.570 2.570 2.570 5,700 -0.03(-1.15%)
Jan 15, 2024 2.600 2.600 2.600 2.600 39,500 +0.00(+0.00%)
Jan 12, 2024 2.660 2.680 2.580 2.600 38,400 -0.05(-1.89%)
Jan 11, 2024 2.670 2.740 2.650 2.650 57,407 +0.01(+0.38%)
Jan 10, 2024 2.650 2.670 2.590 2.640 420,410 +0.07(+2.72%)
Jan 09, 2024 2.600 2.600 2.560 2.570 15,100 -0.03(-1.15%)
Jan 08, 2024 2.570 2.600 2.560 2.600 33,347 +0.02(+0.78%)
Jan 05, 2024 2.520 2.580 2.470 2.580 10,500 +0.03(+1.18%)
Jan 04, 2024 2.550 2.550 2.550 2.550 1,200 +0.00(+0.00%)
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.