(TSV: MFG )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	1.990	1.990	1.960	1.960	32,476	-0.03(-1.51%)
May 21, 2024	1.910	2.010	1.910	1.990	260,015	+0.05(+2.58%)
May 17, 2024				1.940	0	-0.16(-7.62%)
May 16, 2024	2.090	2.100	2.080	2.100	13,235	+0.00(+0.00%)
May 15, 2024	2.120	2.130	2.100	2.100	9,990	-0.01(-0.47%)
May 14, 2024	2.150	2.160	2.090	2.110	85,570	-0.05(-2.31%)
May 13, 2024	2.340	2.340	2.150	2.160	59,335	-0.11(-4.85%)
May 10, 2024	2.340	2.340	2.250	2.270	23,400	-0.05(-2.16%)
May 09, 2024	2.300	2.400	2.300	2.320	11,650	-0.05(-2.11%)
May 08, 2024	2.250	2.380	2.250	2.370	266,284	+0.02(+0.85%)
May 07, 2024	2.440	2.450	2.300	2.350	423,500	-0.09(-3.69%)
May 06, 2024	2.400	2.450	2.340	2.440	33,390	-0.01(-0.41%)
May 03, 2024	2.420	2.490	2.400	2.450	7,900	-0.01(-0.41%)
May 02, 2024	2.470	2.480	2.450	2.460	4,510	+0.06(+2.50%)
May 01, 2024	2.410	2.500	2.400	2.400	19,710	-0.05(-2.04%)
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%)
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%)
Jan 03, 2024	2.500	2.580	2.490	2.550	12,400	+0.06(+2.41%)
Dec 29, 2023				2.490	0	-0.02(-0.80%)
Dec 28, 2023	2.510	2.580	2.510	2.510	13,500	-0.04(-1.57%)
Dec 27, 2023	2.430	2.580	2.430	2.550	16,400	+0.12(+4.94%)
Dec 22, 2023				2.430	0	+0.03(+1.25%)
Dec 21, 2023	2.400	2.400	2.400	2.400	7,900	+0.01(+0.42%)
Dec 20, 2023	2.450	2.510	2.390	2.390	53,041	-0.06(-2.45%)
Dec 19, 2023	2.350	2.450	2.350	2.450	73,168	+0.10(+4.26%)
Dec 18, 2023	2.340	2.350	2.330	2.350	16,415	+0.03(+1.29%)
Dec 15, 2023	2.320	2.320	2.320	2.320	1,001	+0.02(+0.87%)
Dec 14, 2023	2.270	2.330	2.270	2.300	38,000	+0.02(+0.88%)
Dec 13, 2023	2.260	2.280	2.260	2.280	32,000	+0.03(+1.33%)
Dec 12, 2023	2.280	2.280	2.190	2.250	31,000	-0.03(-1.32%)
Dec 11, 2023	2.220	2.300	2.210	2.280	10,500	-0.01(-0.44%)
Dec 08, 2023	2.260	2.290	2.250	2.290	3,900	-0.01(-0.43%)
Dec 07, 2023	2.300	2.300	2.300	2.300	480	+0.01(+0.44%)
Dec 06, 2023	2.240	2.290	2.240	2.290	2,640	+0.03(+1.33%)
Dec 05, 2023	2.200	2.260	2.180	2.260	11,600	+0.03(+1.35%)
Dec 04, 2023	2.180	2.250	2.180	2.230	12,400	+0.02(+0.90%)
Dec 01, 2023	2.200	2.220	2.180	2.210	11,600	+0.01(+0.45%)
Nov 30, 2023	2.210	2.240	2.200	2.200	9,400	-0.05(-2.22%)
Nov 29, 2023	2.210	2.250	2.200	2.250	4,800	+0.00(+0.00%)
Nov 28, 2023	2.200	2.250	2.200	2.250	6,600	+0.00(+0.00%)
Nov 27, 2023	2.160	2.250	2.160	2.250	2,087	+0.05(+2.27%)
Nov 24, 2023	2.180	2.200	2.150	2.200	29,100	-0.05(-2.22%)
Nov 22, 2023				2.250	0	+0.04(+1.81%)
Nov 21, 2023	2.200	2.230	2.180	2.210	42,818	+0.03(+1.38%)
Nov 20, 2023	2.230	2.230	2.180	2.180	10,711	-0.07(-3.11%)
Nov 17, 2023	2.250	2.250	2.250	2.250	1,300	+0.00(+0.00%)
Nov 16, 2023	2.250	2.270	2.250	2.250	8,750	+0.00(+0.00%)
Nov 15, 2023	2.130	2.250	2.130	2.250	20,200	+0.08(+3.69%)
Nov 14, 2023	2.150	2.190	2.130	2.170	30,300	+0.03(+1.40%)
Nov 13, 2023	2.110	2.150	2.110	2.140	4,400	-0.01(-0.47%)
Nov 10, 2023	2.150	2.150	2.140	2.150	23,300	-0.02(-0.92%)
Nov 07, 2023				2.170	0	-0.02(-0.91%)
Nov 06, 2023	2.080	2.190	2.080	2.190	34,300	+0.07(+3.30%)
Nov 03, 2023	2.080	2.120	2.080	2.120	18,297	+0.03(+1.44%)
Nov 02, 2023	2.100	2.100	2.080	2.090	65,300	-0.03(-1.42%)
Nov 01, 2023	2.160	2.160	2.100	2.120	38,700	-0.09(-4.07%)
Oct 31, 2023	2.180	2.210	2.180	2.210	10,600	+0.05(+2.31%)
Oct 30, 2023	2.170	2.210	2.110	2.160	24,800	+0.03(+1.41%)
Oct 27, 2023	2.130	2.130	2.130	2.130	1,510	-0.02(-1.16%)
Oct 26, 2023	2.140	2.155	2.120	2.155	6,300	+0.03(+1.65%)
Oct 25, 2023	2.150	2.160	2.120	2.120	11,002	+0.02(+0.95%)
Oct 24, 2023	2.090	2.140	2.090	2.100	13,900	-0.04(-1.87%)
Oct 23, 2023	2.080	2.140	2.080	2.140	7,300	+0.04(+1.90%)
Oct 20, 2023	2.100	2.110	2.100	2.100	8,100	+0.00(+0.00%)
Oct 19, 2023	2.100	2.100	2.100	2.100	58,600	+0.00(+0.00%)
Oct 17, 2023				2.100	0	+0.00(+0.00%)
Oct 16, 2023	2.100	2.100	2.100	2.100	340	-0.02(-0.94%)
Oct 13, 2023	2.150	2.150	2.110	2.120	10,400	-0.03(-1.40%)
Oct 12, 2023	2.150	2.150	2.150	2.150	400	-0.02(-0.92%)
Oct 11, 2023	2.150	2.170	2.140	2.170	2,100	+0.02(+0.93%)
Oct 10, 2023	2.120	2.160	2.120	2.150	5,700	+0.05(+2.38%)
Oct 06, 2023				2.100	0	-0.04(-1.87%)
Oct 05, 2023	2.100	2.140	2.000	2.140	152,448	+0.01(+0.47%)
Oct 04, 2023	2.130	2.130	2.130	2.130	160	+0.00(+0.00%)
Oct 03, 2023	2.100	2.130	2.100	2.130	5,800	+0.01(+0.47%)
Oct 02, 2023	2.140	2.150	2.120	2.120	43,400	-0.02(-0.93%)
Sep 29, 2023	2.120	2.140	2.120	2.140	10,100	+0.01(+0.47%)
Sep 28, 2023	2.120	2.130	2.120	2.130	6,400	-0.01(-0.47%)
Sep 27, 2023	2.150	2.150	2.130	2.140	2,932	+0.02(+0.94%)
Sep 26, 2023	2.130	2.140	2.080	2.120	23,610	-0.02(-0.93%)
Sep 25, 2023	2.130	2.140	2.140	2.140	2,333	+0.01(+0.47%)
Sep 22, 2023	2.100	2.130	2.100	2.130	20,300	+0.04(+1.91%)
Sep 21, 2023	2.120	2.120	2.090	2.090	9,900	-0.03(-1.42%)
Sep 20, 2023	2.090	2.120	2.090	2.120	32,900	+0.02(+0.95%)
Sep 18, 2023				2.100	0	+0.01(+0.48%)
Sep 15, 2023	2.070	2.090	2.070	2.090	4,100	+0.04(+1.95%)
Sep 14, 2023	2.070	2.070	2.050	2.050	15,390	-0.06(-2.84%)
Sep 13, 2023	2.070	2.110	2.070	2.110	1,120	+0.02(+0.96%)
Sep 12, 2023	2.120	2.120	2.080	2.090	8,300	-0.04(-1.88%)
Sep 11, 2023	2.140	2.150	2.130	2.130	2,400	+0.02(+0.95%)
Sep 08, 2023	2.100	2.140	2.100	2.110	4,864	+0.01(+0.48%)
Sep 07, 2023	2.100	2.100	2.100	2.100	1,501	+0.01(+0.48%)
Sep 06, 2023	2.110	2.110	2.080	2.090	10,930	+0.02(+0.97%)
Sep 05, 2023	2.030	2.160	2.000	2.070	73,960	+0.11(+5.61%)
Sep 01, 2023				1.960	0	-0.02(-1.01%)
Aug 31, 2023	1.980	1.980	1.980	1.980	6,600	+0.00(+0.00%)
Aug 30, 2023	2.000	2.000	1.980	1.980	11,000	-0.02(-1.00%)
Aug 29, 2023	2.000	2.000	2.000	2.000	23,950	+0.00(+0.00%)
Aug 28, 2023	2.020	2.020	1.980	2.000	64,450	-0.04(-1.96%)
Aug 25, 2023	2.030	2.040	2.030	2.040	3,700	+0.00(+0.00%)
Aug 24, 2023	2.080	2.080	2.040	2.040	37,564	-0.04(-1.92%)
Aug 23, 2023	2.130	2.140	2.080	2.080	4,300	+0.02(+0.97%)
Aug 22, 2023	2.090	2.100	2.060	2.060	41,905	-0.05(-2.37%)
Aug 21, 2023	2.100	2.180	2.100	2.110	39,600	-0.04(-1.86%)
Aug 18, 2023	2.130	2.150	2.130	2.150	7,350	+0.00(+0.00%)
Aug 17, 2023	2.180	2.180	2.150	2.150	21,100	-0.03(-1.38%)
Aug 16, 2023	2.180	2.180	2.170	2.180	1,049,402	-0.01(-0.46%)
Aug 15, 2023	2.120	2.190	2.120	2.190	35,600	+0.09(+4.29%)
Aug 14, 2023	2.100	2.100	2.100	2.100	170	+0.00(+0.00%)
Aug 11, 2023	2.090	2.100	2.080	2.100	2,000	+0.00(+0.00%)
Aug 10, 2023	2.100	2.120	2.100	2.100	12,400	+0.00(+0.00%)
Aug 09, 2023	2.100	2.100	2.090	2.100	6,700	+0.00(+0.00%)
Aug 08, 2023	2.090	2.100	2.080	2.100	28,000	-0.02(-0.94%)
Aug 04, 2023				2.120	0	-0.03(-1.40%)
Aug 03, 2023	2.120	2.150	2.100	2.150	636,700	-0.02(-0.92%)
Aug 02, 2023	2.170	2.170	2.170	2.170	1,300	+0.05(+2.36%)
Aug 01, 2023	2.130	2.130	2.120	2.120	5,705	+0.00(+0.00%)
Jul 31, 2023	2.190	2.190	2.070	2.120	35,500	-0.01(-0.47%)
Jul 28, 2023	2.060	2.150	2.060	2.130	290,700	+0.03(+1.43%)
Jul 27, 2023	2.110	2.200	2.100	2.100	73,681	-0.02(-0.94%)
Jul 26, 2023	2.120	2.130	2.120	2.120	20,600	+0.00(+0.00%)
Jul 25, 2023	2.090	2.120	2.090	2.120	11,964	-0.01(-0.47%)
Jul 21, 2023				2.130	0	-0.01(-0.47%)
Jul 20, 2023	2.120	2.150	2.120	2.140	1,350	+0.02(+0.94%)
Jul 19, 2023	2.130	2.130	2.120	2.120	3,301	-0.03(-1.40%)
Jul 18, 2023	2.100	2.150	2.100	2.150	26,200	+0.05(+2.38%)
Jul 17, 2023	2.100	2.120	2.100	2.100	7,220	-0.02(-0.94%)
Jul 14, 2023	2.100	2.120	2.070	2.120	3,225	+0.02(+0.95%)
Jul 13, 2023	2.040	2.110	2.040	2.100	30,800	+0.00(+0.00%)
Jul 12, 2023	2.130	2.130	2.070	2.100	64,652	-0.02(-0.94%)
Jul 11, 2023	2.120	2.170	2.120	2.120	40,538	-0.06(-2.75%)
Jul 10, 2023	2.250	2.250	2.150	2.180	72,889	-0.12(-5.22%)
Jul 07, 2023	2.350	2.380	2.300	2.300	47,504	-0.05(-2.13%)
Jul 06, 2023	2.320	2.350	2.320	2.350	33,700	+0.05(+2.17%)
Jul 05, 2023	2.220	2.300	2.220	2.300	25,903	+0.05(+2.22%)
Jul 04, 2023	2.250	2.250	2.250	2.250	1,147	-0.03(-1.32%)
Jun 30, 2023				2.280	0	+0.02(+0.88%)
Jun 29, 2023	2.260	2.260	2.260	2.260	150	-0.01(-0.44%)
Jun 28, 2023	2.270	2.320	2.240	2.270	74,008	+0.00(+0.00%)
Jun 27, 2023	2.250	2.290	2.250	2.270	67,220	+0.02(+0.89%)
Jun 26, 2023	2.190	2.280	2.190	2.250	45,857	+0.06(+2.74%)
Jun 23, 2023	2.170	2.190	2.150	2.190	34,760	+0.01(+0.46%)
Jun 22, 2023	2.130	2.180	2.130	2.180	46,450	+0.07(+3.32%)
Jun 21, 2023	2.070	2.130	2.070	2.110	47,640	+0.06(+2.93%)
Jun 20, 2023	2.060	2.080	2.050	2.050	26,287	-0.05(-2.38%)
Jun 19, 2023	2.100	2.100	2.100	2.100	7,200	+0.00(+0.00%)
Jun 16, 2023	2.100	2.110	2.060	2.100	18,590	+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.