Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MFG )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 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 (%)
Apr 30, 2024 2.490 2.490 2.450 2.450 25,100 -0.05(-2.00%)
Apr 29, 2024 2.490 2.520 2.480 2.500 18,005 +0.02(+0.81%)
Apr 26, 2024 2.450 2.600 2.450 2.480 39,600 -0.12(-4.62%)
Apr 25, 2024 2.530 2.600 2.450 2.600 25,167 +0.05(+1.96%)
Apr 24, 2024 2.400 2.550 2.400 2.550 14,866 +0.16(+6.69%)
Apr 23, 2024 2.250 2.490 2.250 2.390 50,916 +0.09(+3.91%)
Apr 22, 2024 2.390 2.390 2.300 2.300 7,655 -0.05(-2.13%)
Apr 19, 2024 2.380 2.380 2.310 2.350 19,450 -0.03(-1.26%)
Apr 18, 2024 2.540 2.540 2.360 2.380 54,378 -0.16(-6.30%)
Apr 17, 2024 2.610 2.610 2.500 2.540 32,513 -0.04(-1.55%)
Apr 16, 2024 2.540 2.650 2.530 2.580 71,146 +0.09(+3.61%)
Apr 15, 2024 2.520 2.570 2.490 2.490 38,587 +0.04(+1.63%)
Apr 12, 2024 2.470 2.580 2.400 2.450 51,211 +0.21(+9.37%)
Apr 11, 2024 2.300 2.480 2.230 2.240 414,530 -0.06(-2.61%)
Apr 10, 2024 2.320 2.320 2.290 2.300 13,440 -0.05(-2.13%)
Apr 09, 2024 2.480 2.480 2.300 2.350 73,549 +0.05(+2.17%)
Apr 08, 2024 2.500 2.500 2.270 2.300 50,120 +0.00(+0.00%)
Apr 05, 2024 2.170 2.300 2.170 2.300 373,815 +0.13(+5.99%)
Apr 04, 2024 2.150 2.170 2.130 2.170 65,900 +0.03(+1.40%)
Apr 03, 2024 2.100 2.150 2.100 2.140 102,671 +0.00(+0.00%)
Apr 02, 2024 2.130 2.150 2.130 2.140 16,500 +0.02(+0.94%)
Apr 01, 2024 2.110 2.120 2.100 2.120 27,260 +0.00(+0.00%)
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%)
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.