$14.04 +0.05 (%) BkRk MnYd InvQt Shs - NYSE

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFT historical data

Date Open High Low Close Volume
3/5/201513.9814.0713.9614.0424,887
3/4/201513.9214.0013.8813.9913,320
3/3/201513.9714.0013.8713.8731,532
3/2/201513.9813.9913.9013.9028,875
2/27/201513.9314.0013.9113.9917,501
2/26/201513.9713.9713.8813.8822,541
2/25/201513.9814.0113.9414.0014,988
2/24/201513.8913.9413.8513.9321,549
2/23/201513.9513.9813.9013.9117,428
2/20/201513.8613.9613.8613.9021,600
2/19/201513.8513.9513.8313.8721,422
2/18/201513.7513.8713.7213.8733,650
2/17/201513.9614.0213.7213.7278,907
2/13/201514.0314.0313.9713.987,802
2/12/201513.9814.0213.9414.0229,385
2/11/201514.1114.1113.9813.9831,933
2/10/201514.2414.2414.1214.1246,413
2/9/201514.3314.4014.2414.249,223
2/6/201514.3914.4414.3314.3350,039
2/5/201514.3214.4414.3214.4419,203
2/4/201514.3914.4114.2814.3532,664
2/3/201514.4314.5014.3614.3732,767
2/2/201514.3314.4514.3314.4223,911
1/30/201514.3614.4014.3314.3815,444
1/29/201514.2914.3114.2114.3127,449
1/28/201514.1614.2414.1614.2129,021
1/27/201514.0914.1514.0914.1474,727
1/26/201514.1214.1414.0614.0617,640
1/23/201514.1614.1714.1214.1316,540
1/22/201514.2214.2414.1314.1317,171
1/21/201514.2314.2514.1914.1915,149
1/20/201514.2914.3014.2214.2419,642
1/16/201514.2514.2514.2214.225,415
1/15/201514.2314.2514.2014.255,196
1/14/201514.1414.2014.1214.178,561
1/13/201514.0914.1214.0614.104,809
1/12/201514.0514.1314.0514.1015,007
1/9/201513.9314.0613.9314.069,586
1/8/201514.0014.0513.9313.9333,596
1/7/201513.9614.1113.9614.0029,707
1/6/201513.9314.0213.9313.9641,735
1/5/201513.8313.9313.8313.9221,669
1/2/201513.8013.8513.7513.8417,263
12/31/201413.7913.8113.6813.7652,275
12/30/201413.7213.7513.6813.7527,385
12/29/201413.7513.7813.6413.6850,171
12/26/201413.7513.7713.7113.7210,368
12/24/201413.7513.7613.7013.705,937
12/23/201413.7913.8113.7413.749,823
12/22/201413.7613.7813.7213.7811,515
12/19/201413.7413.7813.7413.784,255
12/18/201413.7613.7813.6913.7619,604
12/17/201413.7213.7913.7213.788,316
12/16/201413.7113.7713.7113.7320,697
12/15/201413.7013.7913.6913.7023,051
12/12/201413.6813.7213.6813.6914,612
12/11/201413.7613.7613.6713.6828,745
12/10/201413.7713.8013.7313.7526,868
12/9/201413.8213.8313.7713.8244,941
12/8/201413.7413.8613.7213.8526,333
12/5/201413.8713.8713.7213.7526,059
12/4/201413.7713.8413.7713.8210,374
12/3/201413.7413.8013.7413.8016,835
12/2/201413.7313.7713.7313.7425,736
12/1/201413.8013.8013.7313.7723,478
11/28/201413.7413.7613.7013.7514,854
11/26/201413.7213.7513.7213.752,396
11/25/201413.7113.7413.7113.7319,241
11/24/201413.6913.7413.6613.7220,432
11/21/201413.6713.7313.6713.7228,480
11/20/201413.6813.7213.6313.6524,454
11/19/201413.6413.6913.6013.6821,550
11/18/201413.6113.6613.5913.6521,267
11/17/201413.6313.6313.6013.6022,929
11/14/201413.6313.6813.6213.6216,652
11/13/201413.6813.7113.6413.656,229
11/12/201413.6713.7213.6613.699,551
11/11/201413.7313.7313.7013.7111,331
11/10/201414.0914.1013.7313.7610,470
11/7/201413.7313.8213.7213.7218,518
11/6/201413.7413.8213.7213.7810,712
11/5/201413.7513.8013.7113.8016,955
11/4/201413.8213.8213.7013.777,696
11/3/201413.7813.7813.7313.755,252
10/31/201413.7913.8013.7213.7817,765
10/30/201413.7613.8113.7613.777,979
10/29/201413.7813.8213.7713.786,110
10/28/201413.7513.8113.7513.776,814
10/27/201413.8113.8213.7513.8012,396
10/24/201413.8113.8613.7813.8310,818
10/23/201413.8313.8413.8013.8012,116
10/22/201413.8213.8513.7813.818,881
10/21/201413.8713.9113.8213.8425,722
10/20/201413.9013.9713.8613.867,279
10/17/201413.9213.9413.8613.9137,493
10/16/201413.7713.8513.7613.8514,484
10/15/201413.7013.8213.6513.7355,267
10/14/201413.5413.6713.5413.6745,637
10/13/201413.5113.5713.5113.558,691
10/10/201413.5913.6113.5213.5214,177
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center