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 (%)
Jul 31, 2023 2.190 2.190 2.070 2.120 35,500 -0.01(-0.47%)
Jul 28, 2023 2.060 2.150 2.060 2.130 290,700 +0.03(+1.43%)
Jul 27, 2023 2.110 2.200 2.100 2.100 73,681 -0.02(-0.94%)
Jul 26, 2023 2.120 2.130 2.120 2.120 20,600 +0.00(+0.00%)
Jul 25, 2023 2.090 2.120 2.090 2.120 11,964 -0.01(-0.47%)
Jul 21, 2023 2.130 0 -0.01(-0.47%)
Jul 20, 2023 2.120 2.150 2.120 2.140 1,350 +0.02(+0.94%)
Jul 19, 2023 2.130 2.130 2.120 2.120 3,301 -0.03(-1.40%)
Jul 18, 2023 2.100 2.150 2.100 2.150 26,200 +0.05(+2.38%)
Jul 17, 2023 2.100 2.120 2.100 2.100 7,220 -0.02(-0.94%)
Jul 14, 2023 2.100 2.120 2.070 2.120 3,225 +0.02(+0.95%)
Jul 13, 2023 2.040 2.110 2.040 2.100 30,800 +0.00(+0.00%)
Jul 12, 2023 2.130 2.130 2.070 2.100 64,652 -0.02(-0.94%)
Jul 11, 2023 2.120 2.170 2.120 2.120 40,538 -0.06(-2.75%)
Jul 10, 2023 2.250 2.250 2.150 2.180 72,889 -0.12(-5.22%)
Jul 07, 2023 2.350 2.380 2.300 2.300 47,504 -0.05(-2.13%)
Jul 06, 2023 2.320 2.350 2.320 2.350 33,700 +0.05(+2.17%)
Jul 05, 2023 2.220 2.300 2.220 2.300 25,903 +0.05(+2.22%)
Jul 04, 2023 2.250 2.250 2.250 2.250 1,147 -0.03(-1.32%)
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%)
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.