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

(TSV: MFG )

2.020 +0.050 (+2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 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%)
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%)
Jan 03, 2023 1.380 1.400 1.380 1.390 12,935 +0.01(+0.72%)
Dec 30, 2022 1.380 0 -0.02(-1.43%)
Dec 29, 2022 1.400 1.400 1.370 1.400 12,700 +0.00(+0.00%)
Dec 28, 2022 1.500 1.500 1.370 1.400 7,940 -0.10(-6.67%)
Dec 23, 2022 1.500 0 +0.08(+5.63%)
Dec 22, 2022 1.420 1.420 1.420 1.420 300 -0.03(-2.07%)
Dec 21, 2022 1.500 1.500 1.450 1.450 3,059 -0.04(-2.68%)
Dec 19, 2022 1.490 0 +0.00(+0.00%)
Dec 16, 2022 1.450 1.510 1.450 1.490 6,120 +0.07(+4.93%)
Dec 15, 2022 1.500 1.510 1.420 1.420 15,100 -0.08(-5.33%)
Dec 14, 2022 1.520 1.520 1.480 1.500 16,750 -0.01(-0.66%)
Dec 13, 2022 1.500 1.540 1.460 1.510 15,769 +0.01(+0.67%)
Dec 12, 2022 1.450 1.540 1.450 1.500 34,500 +0.05(+3.45%)
Dec 09, 2022 1.450 1.590 1.450 1.450 20,724 +0.07(+5.07%)
Dec 08, 2022 1.340 1.400 1.340 1.380 3,850 +0.02(+1.47%)
Dec 07, 2022 1.340 1.360 1.290 1.360 9,200 +0.07(+5.43%)
Dec 06, 2022 1.260 1.350 1.260 1.290 60,700 +0.03(+2.38%)
Dec 05, 2022 1.420 1.420 1.250 1.260 26,100 -0.09(-6.67%)
Dec 02, 2022 1.350 1.350 1.340 1.350 23,300 +0.00(+0.00%)
Dec 01, 2022 1.340 1.440 1.330 1.350 74,484 +0.09(+7.14%)
Nov 30, 2022 1.290 1.290 1.250 1.260 5,600 +0.02(+1.61%)
Nov 29, 2022 1.250 1.300 1.220 1.240 32,900 -0.02(-1.59%)
Nov 28, 2022 1.250 1.300 1.250 1.260 11,130 +0.02(+1.61%)
Nov 25, 2022 1.220 1.260 1.220 1.240 27,100 +0.02(+1.64%)
Nov 24, 2022 1.240 1.250 1.220 1.220 6,000 -0.02(-1.61%)
Nov 23, 2022 1.240 1.240 1.240 1.240 1,300 +0.01(+0.81%)
Nov 22, 2022 1.230 1.250 1.230 1.230 30,500 +0.03(+2.50%)
Nov 18, 2022 1.200 0 +0.00(+0.00%)
Nov 17, 2022 1.190 1.210 1.190 1.200 18,812 +0.03(+2.56%)
Nov 16, 2022 1.200 1.250 1.130 1.170 30,440 -0.01(-0.85%)
Nov 15, 2022 1.250 1.250 1.170 1.180 16,178 -0.03(-2.48%)
Nov 14, 2022 1.200 1.240 1.180 1.210 27,300 +0.01(+0.83%)
Nov 11, 2022 1.230 1.250 1.170 1.200 3,100 +0.05(+4.35%)
Nov 10, 2022 1.180 1.190 1.150 1.150 2,500 +0.07(+6.48%)
Nov 09, 2022 1.100 1.100 1.060 1.080 90,800 -0.04(-3.57%)
Nov 08, 2022 1.080 1.120 1.080 1.120 4,500 +0.04(+3.70%)
Nov 07, 2022 1.150 1.150 1.070 1.080 6,093 -0.01(-0.92%)
Nov 04, 2022 1.120 1.120 1.090 1.090 11,800 +0.00(+0.00%)
Nov 03, 2022 1.120 1.120 1.090 1.090 1,500 +0.01(+0.93%)
Nov 02, 2022 1.120 1.120 1.030 1.080 31,100 -0.04(-3.57%)
Nov 01, 2022 1.150 1.150 1.050 1.120 28,502 -0.03(-2.61%)
Oct 31, 2022 1.190 1.190 1.150 1.150 7,930 -0.03(-2.54%)
Oct 28, 2022 1.220 1.220 1.180 1.180 13,601 -0.04(-3.28%)
Oct 27, 2022 1.240 1.250 1.220 1.220 9,300 -0.01(-0.81%)
Oct 26, 2022 1.240 1.240 1.190 1.230 9,250 -0.01(-0.81%)
Oct 25, 2022 1.220 1.250 1.220 1.240 8,900 -0.01(-0.80%)
Oct 24, 2022 1.260 1.300 1.250 1.250 1,600 +0.00(+0.00%)
Oct 21, 2022 1.250 1.250 1.250 1.250 276 +0.00(+0.00%)
Oct 19, 2022 1.250 0 +0.03(+2.46%)
Oct 18, 2022 1.220 1.300 1.180 1.220 39,623 +0.00(+0.00%)
Oct 17, 2022 1.290 1.290 1.220 1.220 9,699 +0.02(+1.67%)
Oct 14, 2022 1.170 1.200 1.170 1.200 11,320 +0.03(+2.56%)
Oct 13, 2022 1.170 1.230 1.130 1.170 15,250 -0.03(-2.50%)
Oct 12, 2022 1.160 1.330 1.160 1.200 10,219 +0.02(+1.69%)
Oct 11, 2022 1.300 1.300 1.180 1.180 41,600 -0.08(-6.35%)
Oct 07, 2022 1.260 0 -0.03(-2.33%)
Oct 06, 2022 1.300 1.300 1.280 1.290 2,800 -0.01(-0.77%)
Oct 05, 2022 1.320 1.330 1.300 1.300 10,900 -0.05(-3.70%)
Oct 04, 2022 1.320 1.350 1.320 1.350 110,000 +0.05(+3.85%)
Oct 03, 2022 1.270 1.390 1.270 1.300 12,944 +0.05(+4.00%)
Sep 30, 2022 1.230 1.290 1.230 1.250 35,500 +0.06(+5.04%)
Sep 29, 2022 1.200 1.200 1.190 1.190 8,265 +0.00(+0.00%)
Sep 28, 2022 1.170 1.190 1.160 1.190 24,000 +0.07(+6.25%)
Sep 27, 2022 1.150 1.150 1.120 1.120 2,200 +0.00(+0.00%)
Sep 26, 2022 1.120 1.120 1.120 1.120 1,600 +0.01(+0.90%)
Sep 23, 2022 1.150 1.210 1.110 1.110 24,600 -0.06(-5.13%)
Sep 22, 2022 1.170 1.170 1.170 1.170 2,200 -0.03(-2.50%)
Sep 21, 2022 1.250 1.250 1.190 1.200 3,799 +0.02(+1.69%)
Sep 20, 2022 1.200 1.200 1.120 1.180 13,501 -0.08(-6.35%)
Sep 19, 2022 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 16, 2022 1.220 1.270 1.220 1.260 2,800 +0.05(+4.13%)
Sep 15, 2022 1.160 1.220 1.160 1.210 6,900 -0.01(-0.82%)
Sep 14, 2022 1.220 1.220 1.220 1.220 4,801 +0.07(+6.09%)
Sep 13, 2022 1.150 1.150 1.150 1.150 100 -0.09(-7.26%)
Sep 12, 2022 1.300 1.300 1.240 1.240 9,079 -0.01(-0.80%)
Sep 09, 2022 1.270 1.270 1.110 1.250 51,530 +0.05(+4.17%)
Sep 08, 2022 1.250 1.250 1.200 1.200 18,507 -0.02(-1.64%)
Sep 07, 2022 1.180 1.270 1.180 1.220 22,000 +0.05(+4.27%)
Sep 06, 2022 1.180 1.180 1.150 1.170 7,550 -0.01(-0.85%)
Sep 02, 2022 1.180 0 -0.02(-1.67%)
Sep 01, 2022 1.200 1.200 1.170 1.200 8,800 -0.01(-0.83%)
Aug 31, 2022 1.200 1.210 1.200 1.210 2,600 +0.03(+2.54%)
Aug 30, 2022 1.210 1.210 1.180 1.180 302 -0.07(-5.60%)
Aug 29, 2022 1.300 1.300 1.250 1.250 8,800 +0.03(+2.46%)
Aug 26, 2022 1.230 1.250 1.220 1.220 800 -0.02(-1.61%)
Aug 25, 2022 1.260 1.260 1.240 1.240 5,100 +0.01(+0.81%)
Aug 24, 2022 1.170 1.250 1.160 1.230 34,200 +0.06(+5.13%)
Aug 23, 2022 1.170 1.190 1.150 1.170 79,300 +0.02(+1.74%)
Aug 22, 2022 1.210 1.210 1.120 1.150 42,833 -0.05(-4.17%)
Aug 19, 2022 1.220 1.220 1.200 1.200 11,750 -0.03(-2.44%)
Aug 18, 2022 1.190 1.250 1.180 1.230 8,005 +0.03(+2.50%)
Aug 17, 2022 1.170 1.200 1.170 1.200 30,300 +0.02(+1.69%)
Aug 16, 2022 1.200 1.220 1.180 1.180 23,000 +0.02(+1.72%)
Aug 15, 2022 1.160 1.200 1.160 1.160 46,900 +0.03(+2.65%)
Aug 12, 2022 1.100 1.160 1.100 1.130 33,400 +0.00(+0.00%)
Aug 11, 2022 1.080 1.150 1.080 1.130 8,200 +0.03(+2.73%)
Aug 10, 2022 1.080 1.150 1.080 1.100 17,900 +0.00(+0.00%)
Aug 09, 2022 1.070 1.100 1.060 1.100 30,100 +0.03(+2.80%)
Aug 08, 2022 1.050 1.160 1.020 1.070 39,800 +0.01(+0.94%)
Aug 05, 2022 1.060 1.070 1.060 1.060 1,300 -0.04(-3.64%)
Aug 04, 2022 1.030 1.120 1.020 1.100 17,100 +0.08(+7.84%)
Aug 03, 2022 1.020 1.020 1.010 1.020 2,300 +0.00(+0.00%)
Aug 02, 2022 1.000 1.020 1.000 1.020 14,200 +0.01(+0.99%)
Jul 29, 2022 1.010 0 +0.01(+1.00%)
Jul 28, 2022 1.000 1.000 1.000 1.000 1,980 +0.00(+0.00%)
Jul 27, 2022 1.020 1.020 1.000 1.000 15,487 -0.01(-0.99%)
Jul 26, 2022 1.020 1.020 1.010 1.010 184,200 -0.01(-0.98%)
Jul 25, 2022 1.030 1.040 1.020 1.020 56,491 -0.01(-0.97%)
Jul 22, 2022 1.030 1.030 1.030 1.030 538 +0.00(+0.00%)
Jul 21, 2022 1.030 1.030 1.030 1.030 2,600 -0.02(-1.90%)
Jul 20, 2022 1.070 1.070 1.050 1.050 6,894 -0.02(-1.87%)
Jul 19, 2022 1.080 1.080 1.070 1.070 3,800 -0.01(-0.93%)
Jul 18, 2022 1.070 1.090 1.070 1.080 8,900 +0.03(+2.86%)
Jul 15, 2022 1.040 1.060 1.030 1.050 10,400 +0.00(+0.00%)
Jul 14, 2022 1.070 1.070 1.040 1.050 25,900 -0.04(-3.67%)
Jul 13, 2022 1.090 1.110 1.090 1.090 3,376 +0.02(+1.87%)
Jul 12, 2022 1.100 1.100 1.065 1.070 45,500 -0.06(-5.31%)
Jul 11, 2022 1.150 1.150 1.130 1.130 12,350 -0.05(-4.24%)
Jul 08, 2022 1.140 1.210 1.110 1.180 443,000 +0.04(+3.51%)
Jul 07, 2022 1.070 1.150 1.070 1.140 293,200 +0.10(+9.62%)
Jul 06, 2022 1.030 1.040 1.030 1.040 12,310 +0.01(+0.97%)
Jul 05, 2022 1.130 1.130 1.020 1.030 113,100 -0.02(-1.90%)
Jul 04, 2022 1.200 1.210 1.040 1.050 87,150 -0.15(-12.50%)
Jun 30, 2022 1.200 0 -0.03(-2.44%)
Jun 29, 2022 1.230 1.230 1.220 1.230 16,000 +0.00(+0.00%)
Jun 28, 2022 1.250 1.270 1.220 1.230 27,800 +0.01(+0.82%)
Jun 27, 2022 1.250 1.250 1.200 1.220 9,600 +0.01(+0.83%)
Jun 24, 2022 1.210 1.220 1.200 1.210 19,000 +0.01(+0.83%)
Jun 23, 2022 1.330 1.330 1.200 1.200 145,100 -0.13(-9.77%)
Jun 22, 2022 1.330 1.340 1.320 1.330 7,600 -0.06(-4.32%)
Jun 21, 2022 1.350 1.400 1.350 1.390 15,097 -0.02(-1.42%)
Jun 20, 2022 1.350 1.410 1.350 1.410 268,410 +0.11(+8.46%)
Jun 17, 2022 1.220 1.310 1.220 1.300 47,800 +0.07(+5.69%)
Jun 16, 2022 1.220 1.240 1.180 1.230 32,600 +0.00(+0.00%)
Jun 15, 2022 1.260 1.260 1.230 1.230 18,300 -0.03(-2.38%)
Jun 14, 2022 1.260 1.260 1.260 1.260 3,600 -0.03(-2.33%)
Jun 13, 2022 1.360 1.360 1.220 1.290 86,752 -0.07(-5.15%)
Jun 10, 2022 1.230 1.360 1.230 1.360 137,750 +0.12(+9.68%)
Jun 09, 2022 1.200 1.270 1.170 1.240 59,100 +0.04(+3.33%)
Jun 08, 2022 1.210 1.220 1.200 1.200 28,830 -0.03(-2.44%)
Jun 07, 2022 1.220 1.240 1.210 1.230 14,400 +0.01(+0.82%)
Jun 06, 2022 1.270 1.280 1.210 1.220 52,510 -0.06(-4.69%)
Jun 03, 2022 1.260 1.280 1.200 1.280 53,160 +0.02(+1.59%)
Jun 02, 2022 1.280 1.330 1.260 1.260 48,741 -0.02(-1.56%)
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.