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

(TSV: MFG )

1.930 -0.120 (-5.85%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 12, 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 (%)
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%)
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.