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 (%)
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%)
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.