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

(TSV: MFG )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 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 (%)
Feb 29, 2024 2.130 2.150 2.110 2.140 13,000 -0.01(-0.47%)
Feb 28, 2024 2.110 2.150 2.110 2.150 11,000 +0.00(+0.00%)
Feb 27, 2024 2.110 2.150 2.110 2.150 3,400 +0.00(+0.00%)
Feb 26, 2024 2.150 2.150 2.150 2.150 1,700 +0.02(+0.94%)
Feb 23, 2024 2.130 2.160 2.130 2.130 8,200 -0.02(-0.93%)
Feb 21, 2024 2.150 0 +0.00(+0.00%)
Feb 20, 2024 2.140 2.170 2.140 2.150 3,513 +0.00(+0.00%)
Feb 16, 2024 2.150 0 -0.05(-2.27%)
Feb 15, 2024 2.270 2.280 2.200 2.200 41,301 -0.03(-1.35%)
Feb 14, 2024 2.280 2.280 2.190 2.230 103,105 -0.03(-1.33%)
Feb 13, 2024 2.260 2.280 2.260 2.260 11,859 +0.00(+0.00%)
Feb 12, 2024 2.210 2.280 2.210 2.260 11,900 +0.05(+2.26%)
Feb 09, 2024 2.210 2.210 2.200 2.210 21,065 -0.03(-1.34%)
Feb 08, 2024 2.290 2.290 2.240 2.240 136,100 -0.04(-1.75%)
Feb 07, 2024 2.290 2.290 2.250 2.280 19,920 -0.05(-2.15%)
Feb 06, 2024 2.400 2.400 2.330 2.330 41,650 -0.07(-2.92%)
Feb 05, 2024 2.360 2.400 2.330 2.400 27,900 +0.00(+0.00%)
Feb 02, 2024 2.380 2.400 2.380 2.400 20,570 -0.04(-1.64%)
Feb 01, 2024 2.440 2.440 2.440 2.440 3,600 +0.02(+0.83%)
Jan 31, 2024 2.410 2.440 2.410 2.420 8,800 +0.00(+0.00%)
Jan 30, 2024 2.430 2.430 2.420 2.420 4,401 -0.03(-1.22%)
Jan 29, 2024 2.480 2.480 2.450 2.450 18,100 -0.03(-1.21%)
Jan 26, 2024 2.480 2.480 2.480 2.480 5,700 -0.01(-0.40%)
Jan 25, 2024 2.490 2.490 2.490 2.490 6,705 -0.02(-0.80%)
Jan 24, 2024 2.510 2.510 2.510 2.510 8,900 -0.04(-1.57%)
Jan 23, 2024 2.550 2.550 2.550 2.550 3,500 +0.01(+0.39%)
Jan 22, 2024 2.560 2.560 2.540 2.540 2,012 -0.02(-0.78%)
Jan 19, 2024 2.510 2.560 2.510 2.560 23,225 +0.01(+0.39%)
Jan 18, 2024 2.550 2.550 2.550 2.550 5,100 -0.02(-0.78%)
Jan 17, 2024 2.570 2.570 2.550 2.570 13,125 +0.00(+0.00%)
Jan 16, 2024 2.570 2.570 2.570 2.570 5,700 -0.03(-1.15%)
Jan 15, 2024 2.600 2.600 2.600 2.600 39,500 +0.00(+0.00%)
Jan 12, 2024 2.660 2.680 2.580 2.600 38,400 -0.05(-1.89%)
Jan 11, 2024 2.670 2.740 2.650 2.650 57,407 +0.01(+0.38%)
Jan 10, 2024 2.650 2.670 2.590 2.640 420,410 +0.07(+2.72%)
Jan 09, 2024 2.600 2.600 2.570 2.570 15,100 -0.03(-1.15%)
Jan 08, 2024 2.570 2.600 2.560 2.600 33,347 +0.02(+0.78%)
Jan 05, 2024 2.520 2.580 2.470 2.580 10,500 +0.03(+1.18%)
Jan 04, 2024 2.550 2.550 2.550 2.550 1,200 +0.00(+0.00%)
Jan 03, 2024 2.500 2.580 2.490 2.550 12,400 +0.06(+2.41%)
Dec 29, 2023 2.490 0 -0.02(-0.80%)
Dec 28, 2023 2.510 2.580 2.510 2.510 13,500 -0.04(-1.57%)
Dec 27, 2023 2.430 2.580 2.430 2.550 16,400 +0.12(+4.94%)
Dec 22, 2023 2.430 0 +0.03(+1.25%)
Dec 21, 2023 2.400 2.400 2.400 2.400 7,900 +0.01(+0.42%)
Dec 20, 2023 2.450 2.510 2.390 2.390 53,041 -0.06(-2.45%)
Dec 19, 2023 2.350 2.450 2.350 2.450 73,168 +0.10(+4.26%)
Dec 18, 2023 2.340 2.350 2.330 2.350 16,415 +0.03(+1.29%)
Dec 15, 2023 2.320 2.320 2.320 2.320 1,001 +0.02(+0.87%)
Dec 14, 2023 2.270 2.330 2.270 2.300 38,000 +0.02(+0.88%)
Dec 13, 2023 2.260 2.280 2.260 2.280 32,000 +0.03(+1.33%)
Dec 12, 2023 2.280 2.280 2.190 2.250 31,000 -0.03(-1.32%)
Dec 11, 2023 2.220 2.300 2.210 2.280 10,500 -0.01(-0.44%)
Dec 08, 2023 2.260 2.290 2.250 2.290 3,900 -0.01(-0.43%)
Dec 07, 2023 2.300 2.300 2.300 2.300 480 +0.01(+0.44%)
Dec 06, 2023 2.240 2.290 2.240 2.290 2,640 +0.03(+1.33%)
Dec 05, 2023 2.200 2.260 2.180 2.260 11,600 +0.03(+1.35%)
Dec 04, 2023 2.180 2.250 2.180 2.230 12,400 +0.02(+0.90%)
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.