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 (%)
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%)
Feb 01, 2023 1.550 1.580 1.470 1.570 10,412 +0.01(+0.64%)
Jan 31, 2023 1.570 1.600 1.560 1.560 83,600 +0.00(+0.00%)
Jan 30, 2023 1.580 1.580 1.560 1.560 8,400 -0.02(-1.27%)
Jan 27, 2023 1.580 1.580 1.580 1.580 280 -0.01(-0.63%)
Jan 26, 2023 1.610 1.610 1.590 1.590 18,406 -0.05(-3.05%)
Jan 25, 2023 1.670 1.680 1.640 1.640 10,800 +0.02(+1.23%)
Jan 24, 2023 1.580 1.620 1.570 1.620 100,706 +0.05(+3.18%)
Jan 23, 2023 1.650 1.660 1.530 1.570 51,514 -0.03(-1.88%)
Jan 20, 2023 1.650 1.660 1.600 1.600 51,800 -0.03(-1.84%)
Jan 19, 2023 1.620 1.650 1.620 1.630 41,100 +0.01(+0.62%)
Jan 18, 2023 1.540 1.630 1.520 1.620 81,307 +0.13(+8.72%)
Jan 17, 2023 1.530 1.530 1.400 1.490 2,253,591 -0.04(-2.61%)
Jan 16, 2023 1.580 1.580 1.530 1.530 1,296 +0.02(+1.32%)
Jan 13, 2023 1.510 1.590 1.510 1.510 146,395 +0.01(+0.67%)
Jan 12, 2023 1.470 1.500 1.470 1.500 32,900 +0.05(+3.45%)
Jan 11, 2023 1.430 1.490 1.420 1.450 26,800 +0.03(+2.11%)
Jan 10, 2023 1.390 1.500 1.390 1.420 10,200 +0.02(+1.43%)
Jan 09, 2023 1.400 1.410 1.400 1.400 16,840 -0.01(-0.71%)
Jan 06, 2023 1.460 1.470 1.410 1.410 14,520 -0.01(-0.70%)
Jan 05, 2023 1.400 1.420 1.400 1.420 20,700 +0.03(+2.16%)
Jan 04, 2023 1.400 1.400 1.390 1.390 5,200 +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.