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

(TSV: MFG )

2.050 -0.050 (-2.38%)
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 (%)
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 2.570 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%)
Jun 15, 2023 2.090 2.140 2.040 2.100 41,600 +0.01(+0.48%)
Jun 14, 2023 2.090 2.170 2.070 2.090 186,750 +0.03(+1.46%)
Jun 13, 2023 2.030 2.060 2.010 2.060 180,600 +0.01(+0.49%)
Jun 12, 2023 2.050 2.120 2.020 2.050 85,504 +0.02(+0.99%)
Jun 09, 2023 2.030 2.080 2.000 2.030 103,300 +0.01(+0.50%)
Jun 08, 2023 1.990 2.030 1.960 2.020 55,150 +0.01(+0.50%)
Jun 07, 2023 1.930 2.010 1.920 2.010 165,656 +0.09(+4.69%)
Jun 06, 2023 1.900 1.940 1.885 1.920 79,750 +0.03(+1.59%)
Jun 05, 2023 1.900 1.900 1.850 1.890 18,085 +0.03(+1.61%)
Jun 02, 2023 1.900 1.900 1.850 1.860 29,550 -0.03(-1.59%)
Jun 01, 2023 1.810 1.910 1.780 1.890 50,350 +0.09(+5.00%)
May 31, 2023 1.780 1.840 1.780 1.800 7,700 +0.00(+0.00%)
May 30, 2023 1.830 1.830 1.770 1.800 36,150 -0.04(-2.17%)
May 29, 2023 1.840 1.870 1.840 1.840 9,400 -0.02(-1.08%)
May 26, 2023 1.830 1.900 1.830 1.860 9,500 +0.04(+2.20%)
May 25, 2023 1.810 1.840 1.780 1.820 59,492 +0.01(+0.55%)
May 24, 2023 1.880 1.900 1.810 1.810 17,500 -0.07(-3.72%)
May 23, 2023 1.880 1.900 1.850 1.880 4,500 +0.13(+7.43%)
May 19, 2023 1.750 0 +0.00(+0.00%)
May 18, 2023 1.750 1.770 1.700 1.750 15,000 -0.03(-1.69%)
May 17, 2023 1.770 1.820 1.750 1.780 136,655 +0.01(+0.56%)
May 16, 2023 1.840 1.840 1.770 1.770 18,338 -0.06(-3.28%)
May 15, 2023 1.840 1.850 1.830 1.830 5,500 -0.02(-1.08%)
May 12, 2023 1.870 1.870 1.820 1.850 1,800 +0.00(+0.00%)
May 11, 2023 1.900 1.900 1.850 1.850 13,300 -0.05(-2.63%)
May 10, 2023 1.900 1.910 1.900 1.900 6,300 +0.00(+0.00%)
May 09, 2023 1.880 1.920 1.880 1.900 20,200 +0.03(+1.60%)
May 08, 2023 1.910 1.910 1.870 1.870 11,000 -0.03(-1.58%)
May 05, 2023 1.900 1.920 1.890 1.900 75,915 +0.05(+2.70%)
May 04, 2023 1.860 1.860 1.850 1.850 1,100 +0.04(+2.21%)
May 03, 2023 1.860 1.860 1.810 1.810 2,100 -0.07(-3.72%)
May 02, 2023 1.910 1.920 1.860 1.880 39,200 -0.04(-2.08%)
May 01, 2023 1.870 1.920 1.870 1.920 12,900 +0.11(+6.08%)
Apr 28, 2023 1.850 1.860 1.810 1.810 1,750 -0.04(-2.16%)
Apr 27, 2023 1.790 1.850 1.790 1.850 10,200 +0.01(+0.54%)
Apr 26, 2023 1.830 1.840 1.810 1.840 500 -0.02(-1.08%)
Apr 25, 2023 1.870 1.870 1.840 1.860 1,550 +0.04(+2.20%)
Apr 24, 2023 1.840 1.880 1.820 1.820 19,150 +0.02(+1.11%)
Apr 21, 2023 1.850 1.860 1.800 1.800 3,585 +0.00(+0.00%)
Apr 20, 2023 1.800 1.800 1.800 1.800 100 -0.01(-0.55%)
Apr 19, 2023 1.860 1.870 1.810 1.810 10,500 -0.05(-2.69%)
Apr 18, 2023 1.860 1.900 1.850 1.860 8,300 +0.05(+2.76%)
Apr 17, 2023 1.850 1.850 1.810 1.810 2,900 -0.04(-2.16%)
Apr 14, 2023 1.910 1.910 1.840 1.850 16,121 +0.00(+0.00%)
Apr 13, 2023 1.920 1.920 1.850 1.850 57,700 -0.01(-0.54%)
Apr 12, 2023 1.860 1.870 1.860 1.860 2,910 +0.00(+0.00%)
Apr 11, 2023 1.870 1.880 1.795 1.860 41,168 -0.04(-2.11%)
Apr 10, 2023 1.900 1.920 1.900 1.900 7,500 +0.00(+0.00%)
Apr 06, 2023 1.900 0 +0.00(+0.00%)
Apr 05, 2023 1.850 1.950 1.825 1.900 19,500 +0.05(+2.70%)
Apr 04, 2023 1.670 1.850 1.670 1.850 49,514 +0.21(+12.80%)
Apr 03, 2023 1.670 1.720 1.640 1.640 27,590 -0.03(-1.80%)
Mar 31, 2023 1.680 1.690 1.650 1.670 3,350 +0.02(+1.21%)
Mar 30, 2023 1.720 1.720 1.645 1.650 87,900 -0.05(-2.94%)
Mar 29, 2023 1.700 1.720 1.700 1.700 49,900 +0.00(+0.00%)
Mar 28, 2023 1.700 1.740 1.700 1.700 15,758 +0.02(+1.19%)
Mar 27, 2023 1.750 1.750 1.680 1.680 1,380 -0.03(-1.75%)
Mar 24, 2023 1.710 1.710 1.710 1.710 395 +0.00(+0.00%)
Mar 23, 2023 1.690 1.750 1.690 1.710 4,300 +0.05(+3.01%)
Mar 22, 2023 1.660 1.700 1.660 1.660 12,545 -0.02(-1.19%)
Mar 21, 2023 1.730 1.750 1.680 1.680 22,600 -0.02(-1.18%)
Mar 20, 2023 1.760 1.760 1.700 1.700 9,391 -0.03(-1.73%)
Mar 17, 2023 1.750 1.780 1.720 1.730 11,000 +0.06(+3.59%)
Mar 16, 2023 1.680 1.680 1.670 1.670 5,300 +0.01(+0.60%)
Mar 15, 2023 1.700 1.700 1.655 1.660 12,401 -0.07(-4.05%)
Mar 14, 2023 1.710 1.740 1.680 1.730 36,125 +0.04(+2.37%)
Mar 13, 2023 1.690 1.730 1.670 1.690 27,009 +0.00(+0.00%)
Mar 10, 2023 1.620 1.700 1.600 1.690 65,658 +0.08(+4.97%)
Mar 09, 2023 1.610 1.650 1.590 1.610 17,900 +0.01(+0.63%)
Mar 08, 2023 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Mar 07, 2023 1.580 1.600 1.550 1.600 42,010 +0.00(+0.00%)
Mar 06, 2023 1.560 1.600 1.560 1.600 41,466 +0.06(+3.90%)
Mar 03, 2023 1.490 1.560 1.490 1.540 41,892 +0.07(+4.76%)
Mar 02, 2023 1.500 1.500 1.470 1.470 33,800 -0.03(-2.00%)
Mar 01, 2023 1.430 1.500 1.430 1.500 110,311 +0.09(+6.38%)
Feb 28, 2023 1.450 1.450 1.410 1.410 1,465 -0.01(-0.70%)
Feb 27, 2023 1.430 1.430 1.410 1.420 14,800 -0.02(-1.39%)
Feb 24, 2023 1.420 1.440 1.390 1.440 44,100 -0.01(-0.69%)
Feb 23, 2023 1.500 1.500 1.450 1.450 849 +0.00(+0.00%)
Feb 22, 2023 1.380 1.450 1.380 1.450 1,494,900 +0.05(+3.57%)
Feb 21, 2023 1.390 1.410 1.390 1.400 8,308 -0.04(-2.78%)
Feb 16, 2023 1.440 0 -0.04(-2.70%)
Feb 14, 2023 1.480 0 -0.06(-3.90%)
Feb 13, 2023 1.460 1.540 1.460 1.540 1,672 +0.04(+2.67%)
Feb 10, 2023 1.490 1.500 1.490 1.500 1,200 +0.05(+3.45%)
Feb 09, 2023 1.510 1.540 1.450 1.450 33,851 -0.06(-3.97%)
Feb 08, 2023 1.510 1.510 1.500 1.510 23,601 -0.01(-0.66%)
Feb 07, 2023 1.500 1.560 1.500 1.520 605 +0.02(+1.33%)
Feb 06, 2023 1.520 1.540 1.450 1.500 29,285 +0.00(+0.00%)
Feb 03, 2023 1.500 1.540 1.450 1.500 5,508,550 -0.01(-0.66%)
Feb 02, 2023 1.580 1.580 1.510 1.510 4,807 -0.06(-3.82%)
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.