$15.50 +0.05 (%) BkRk MnYd InvQt Shs - New York Stock Exchange, Inc.

Jun. 28, 2016 | 01:12 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFT historical data

Date Open High Low Close Volume
6/27/201615.2815.5415.2815.4524,345
6/24/201615.2115.3515.2115.3325,983
6/23/201615.3015.3015.2115.2427,546
6/22/201615.3115.4315.2615.2939,028
6/21/201615.2915.3515.2815.2826,408
6/20/201615.3615.4415.2915.2917,299
6/17/201615.4715.5015.4015.4026,028
6/16/201615.5015.6215.4215.5131,488
6/15/201615.4415.4615.3915.4631,556
6/14/201615.3715.4715.3315.4422,938
6/13/201615.3415.3915.3115.3620,359
6/10/201615.3015.4015.3015.378,546
6/9/201615.3615.3615.2915.328,985
6/8/201615.2715.3415.2515.3136,907
6/7/201615.3115.3415.2615.2715,557
6/6/201615.3315.3515.2915.3016,032
6/3/201615.2115.3415.2115.3323,679
6/2/201615.1415.2715.1015.2323,307
6/1/201615.1015.2315.0415.1825,802
5/31/201615.0915.0914.8715.0633,577
5/27/201614.9915.1114.8715.1187,658
5/26/201614.8914.9714.8814.9514,622
5/25/201614.7914.9014.7914.8319,369
5/24/201614.7914.8514.7514.8344,579
5/23/201614.7014.7914.6814.7724,736
5/20/201614.6414.7014.6414.6820,089
5/19/201614.8014.8014.5714.6051,213
5/18/201615.0115.0114.6514.7430,261
5/17/201614.9815.0014.9414.988,383
5/16/201614.9815.0314.9614.969,939
5/13/201614.9815.0514.9714.9913,460
5/12/201614.9415.0114.9014.9518,519
5/11/201614.9915.0214.9415.0111,676
5/10/201614.8815.0014.8814.9647,913
5/9/201614.9114.9514.8614.8848,338
5/6/201614.8414.8914.7214.89140,215
5/5/201614.9014.9114.7414.8441,856
5/4/201614.8814.9014.8514.8816,505
5/3/201614.8514.8914.8114.8826,521
5/2/201614.8214.8314.7614.8216,735
4/29/201614.7514.8014.7414.779,964
4/28/201614.7414.7514.7314.756,340
4/27/201614.8014.8214.6814.7250,347
4/26/201614.7514.7714.7414.764,091
4/25/201614.8014.8814.6814.7259,522
4/22/201614.8114.8714.8114.8713,353
4/21/201614.7914.8214.7814.8113,868
4/21/20160.000.000.000.000
4/20/201614.8114.8214.7814.8122,103
4/20/20160.000.000.000.000
4/19/201614.8214.8214.7414.7626,620
4/19/20160.000.000.000.000
4/18/201614.7514.8214.7514.7950,405
4/15/201614.7914.8214.7714.7714,573
4/14/201614.7414.8114.7414.7616,243
4/13/201614.7214.8114.7214.7915,766
4/12/201614.8314.8614.8114.8615,193
4/11/201614.8214.8214.7514.8010,463
4/8/201614.8314.9014.7314.7311,174
4/7/201614.7814.8214.7814.7929,071
4/6/201614.7714.8214.7214.7524,421
4/5/201614.7614.7714.7014.7421,613
4/4/201614.6714.7214.6514.7129,647
4/1/201614.5414.6714.5414.6720,797
3/31/201614.5314.5814.5214.5824,453
3/30/201614.5314.5314.4614.4917,697
3/29/201614.5214.5714.4914.5134,708
3/28/201614.4914.5514.4314.4315,496
3/24/201614.4514.5514.4114.5528,552
3/23/201614.3714.5314.3714.5331,095
3/22/201614.3014.4114.3014.3421,159
3/21/201614.3014.3014.2514.269,103
3/18/201614.3014.4414.2614.2720,193
3/17/201614.3214.3214.2714.2830,767
3/16/201614.2814.3014.2514.3024,872
3/15/201614.3314.3314.2514.2514,391
3/14/201614.3014.3514.2714.3220,833
3/11/201614.2914.3614.2814.2815,789
3/10/201614.3614.4114.3214.3429,838
3/9/201614.3414.4114.3014.3124,430
3/8/201614.3714.4014.3014.3118,314
3/7/201614.3114.4114.2714.3222,235
3/4/201614.4914.4914.3114.3128,033
3/3/201614.4814.5214.4014.4625,144
3/2/201614.5314.5314.4114.4311,678
3/1/201614.5214.5614.4514.4721,958
2/29/201614.4014.5114.4014.4514,551
2/26/201614.4414.4414.3514.3510,265
2/25/201614.4614.5414.4314.4323,235
2/24/201614.4014.4314.4014.4311,536
2/23/201614.2914.3914.2714.3940,949
2/22/201614.3214.3214.2314.2726,833
2/19/201614.2814.2814.2114.2525,819
2/18/201614.1014.2614.1014.2652,125
2/17/201614.1614.1814.1114.1513,902
2/16/201614.2114.2114.1414.1514,391
2/12/201614.2814.3214.1814.1828,765
2/11/201614.3814.3914.2914.2930,632
2/10/201614.3414.4314.3414.3826,831
2/9/201614.4614.5014.2514.32185,538
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center