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, 2022 1.290 1.290 1.230 1.280 45,550 -0.01(-0.78%)
May 30, 2022 1.300 1.300 1.290 1.290 6,900 +0.00(+0.00%)
May 27, 2022 1.270 1.300 1.270 1.290 14,600 +0.04(+3.20%)
May 26, 2022 1.270 1.280 1.250 1.250 34,500 +0.02(+1.63%)
May 25, 2022 1.230 1.230 1.190 1.230 31,650 -0.03(-2.38%)
May 24, 2022 1.200 1.260 1.200 1.260 19,840 +0.02(+1.61%)
May 20, 2022 1.240 0 +0.05(+4.20%)
May 19, 2022 1.140 1.190 1.110 1.190 44,502 +0.06(+5.31%)
May 18, 2022 1.130 1.150 1.100 1.130 60,535 -0.01(-0.88%)
May 17, 2022 1.140 1.140 1.120 1.140 86,800 +0.01(+0.88%)
May 16, 2022 1.080 1.150 1.080 1.130 59,600 +0.03(+2.73%)
May 13, 2022 1.100 1.150 1.100 1.100 100,000 +0.02(+1.85%)
May 12, 2022 1.100 1.100 1.080 1.080 39,250 -0.05(-4.42%)
May 11, 2022 1.180 1.180 1.110 1.130 25,406 -0.03(-2.59%)
May 10, 2022 1.200 1.210 1.100 1.160 179,910 -0.04(-3.33%)
May 09, 2022 1.250 1.250 1.180 1.200 84,175 -0.05(-4.00%)
May 06, 2022 1.260 1.260 1.240 1.250 18,610 +0.00(+0.00%)
May 05, 2022 1.250 1.250 1.240 1.250 32,200 -0.02(-1.57%)
May 04, 2022 1.250 1.270 1.240 1.270 60,376 +0.02(+1.60%)
May 03, 2022 1.240 1.250 1.230 1.250 4,850 +0.01(+0.81%)
May 02, 2022 1.260 1.290 1.240 1.240 22,636 -0.06(-4.62%)
Apr 29, 2022 1.300 1.300 1.260 1.300 14,765 -0.02(-1.52%)
Apr 28, 2022 1.310 1.320 1.280 1.320 38,750 +0.01(+0.76%)
Apr 27, 2022 1.290 1.310 1.280 1.310 40,031 +0.03(+2.34%)
Apr 26, 2022 1.350 1.400 1.280 1.280 54,305 -0.11(-7.91%)
Apr 25, 2022 1.400 1.400 1.350 1.390 89,354 -0.04(-2.80%)
Apr 22, 2022 1.480 1.480 1.360 1.430 66,324 -0.04(-2.72%)
Apr 21, 2022 1.530 1.530 1.460 1.470 31,620 -0.08(-5.16%)
Apr 20, 2022 1.570 1.570 1.540 1.550 14,010 -0.02(-1.27%)
Apr 19, 2022 1.580 1.580 1.540 1.570 46,630 -0.01(-0.63%)
Apr 18, 2022 1.590 1.610 1.570 1.580 47,256 -0.01(-0.63%)
Apr 14, 2022 1.590 0 +0.05(+3.25%)
Apr 13, 2022 1.510 1.540 1.510 1.540 11,256 +0.05(+3.36%)
Apr 12, 2022 1.500 1.550 1.490 1.490 59,860 -0.01(-0.67%)
Apr 11, 2022 1.550 1.550 1.470 1.500 60,805 -0.03(-1.96%)
Apr 08, 2022 1.540 1.540 1.510 1.530 16,670 +0.01(+0.66%)
Apr 07, 2022 1.490 1.550 1.480 1.520 214,559 +0.03(+2.01%)
Apr 06, 2022 1.450 1.490 1.450 1.490 40,550 +0.04(+2.76%)
Apr 05, 2022 1.460 1.480 1.450 1.450 121,305 -0.01(-0.68%)
Apr 04, 2022 1.480 1.480 1.450 1.460 127,216 +0.03(+2.10%)
Apr 01, 2022 1.450 1.450 1.420 1.430 45,557 -0.03(-2.05%)
Mar 31, 2022 1.480 1.540 1.450 1.460 134,607 -0.02(-1.35%)
Mar 30, 2022 1.450 1.550 1.450 1.480 93,006 +0.03(+2.07%)
Mar 29, 2022 1.390 1.450 1.390 1.450 56,660 +0.05(+3.57%)
Mar 28, 2022 1.420 1.450 1.400 1.400 70,850 -0.02(-1.41%)
Mar 25, 2022 1.310 1.420 1.310 1.420 180,035 +0.07(+5.19%)
Mar 24, 2022 1.270 1.350 1.270 1.350 64,635 +0.08(+6.30%)
Mar 23, 2022 1.280 1.300 1.260 1.270 452,640 +0.01(+0.79%)
Mar 22, 2022 1.250 1.260 1.250 1.260 35,401 +0.01(+0.80%)
Mar 21, 2022 1.210 1.280 1.210 1.250 369,723 +0.04(+3.31%)
Mar 18, 2022 1.240 1.240 1.200 1.210 23,196 -0.03(-2.42%)
Mar 17, 2022 1.200 1.240 1.200 1.240 126,065 +0.05(+4.20%)
Mar 16, 2022 1.200 1.200 1.180 1.190 76,910 -0.04(-3.25%)
Mar 15, 2022 1.240 1.240 1.160 1.230 147,752 -0.04(-3.15%)
Mar 14, 2022 1.290 1.290 1.250 1.270 79,200 -0.01(-0.78%)
Mar 11, 2022 1.290 1.300 1.280 1.280 30,150 -0.02(-1.54%)
Mar 10, 2022 1.240 1.300 1.230 1.300 97,044 +0.05(+4.00%)
Mar 09, 2022 1.230 1.250 1.230 1.250 22,562 -0.03(-2.34%)
Mar 08, 2022 1.230 1.280 1.200 1.280 274,485 +0.06(+4.92%)
Mar 07, 2022 1.200 1.220 1.160 1.220 69,670 +0.01(+0.83%)
Mar 04, 2022 1.200 1.210 1.110 1.210 117,082 +0.02(+1.68%)
Mar 03, 2022 1.160 1.210 1.160 1.190 107,572 +0.03(+2.59%)
Mar 02, 2022 1.140 1.160 1.140 1.160 81,175 +0.03(+2.65%)
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.