$13.38 +0.03 (%) BkRk MnYd InvQt Shs - NYSE

Sep. 22, 2014 | 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
9/22/201413.3313.3813.3213.3812,258
9/19/201413.3513.3813.3413.3522,696
9/18/201413.3213.3813.3213.336,585
9/17/201413.2813.3713.2813.347,107
9/16/201413.3013.3313.3013.3215,316
9/15/201413.3313.3613.3313.357,879
9/12/201413.3713.4113.3313.346,182
9/11/201413.3813.4513.3813.427,908
9/10/201413.4113.4613.4113.4612,585
9/9/201413.4913.4913.4513.467,931
9/8/201413.4813.5313.4713.4818,987
9/5/201413.4913.5313.4613.5029,157
9/4/201413.4513.4713.4513.4611,512
9/3/201413.4513.4813.4013.4815,702
9/2/201413.5113.5213.4513.4729,633
8/29/201413.5013.5513.4613.5320,752
8/28/201413.4513.5413.4513.5326,250
8/27/201413.4513.5013.3813.5034,142
8/26/201413.3813.4213.3713.4119,905
8/25/201413.4013.4213.3813.4218,857
8/22/201413.3913.4413.3813.4323,980
8/21/201413.4413.4913.4413.4615,188
8/20/201413.4413.4913.4413.489,002
8/19/201413.4313.5013.4313.464,519
8/18/201413.4113.4813.4113.489,857
8/15/201413.4013.4713.4013.4629,741
8/14/201413.3313.4213.3313.4212,605
8/13/201413.3813.3813.3313.344,828
8/12/201413.4113.4113.3313.3926,163
8/11/201413.3813.4313.3813.401,291
8/8/201413.3413.4213.3413.416,041
8/7/201413.2713.3413.2513.327,827
8/6/201413.1813.2913.1813.267,450
8/5/201413.1813.2213.1813.2110,253
8/4/201413.2313.2413.2013.2012,751
8/1/201413.3313.3313.2213.2413,967
7/31/201413.2513.3213.2213.2610,475
7/30/201413.4213.4213.2613.267,267
7/29/201413.4013.4713.4013.4510,177
7/28/201413.4313.4713.3813.3912,344
7/25/201413.3913.4813.3913.4411,779
7/24/201413.3913.4213.3813.385,889
7/23/201413.4313.4713.3813.447,592
7/22/201413.3513.4013.3113.3812,776
7/21/201413.2813.3713.2813.3613,331
7/18/201413.2713.3113.2713.298,833
7/17/201413.2613.3013.2613.309,601
7/16/201413.2413.2713.2213.2528,984
7/15/201413.2513.2813.2413.2711,425
7/14/201413.2913.2913.2513.2611,267
7/11/201413.2813.3113.2813.307,467
7/10/201413.3213.3613.3013.3435,998
7/9/201413.3213.3213.2713.3117,936
7/8/201413.2913.3213.2813.3212,094
7/7/201413.1213.2913.0813.2334,514
7/3/201413.2313.2613.1213.1819,814
7/2/201413.4113.4113.2613.2835,052
7/1/201413.4813.4813.3913.3938,347
6/30/201413.4513.4513.3913.4424,868
6/27/201413.4513.4713.4213.4420,457
6/26/201413.4513.4713.4113.4514,931
6/25/201413.4413.4513.4113.458,921
6/24/201413.4113.4213.3713.416,011
6/23/201413.4013.4013.3513.364,070
6/20/201413.3713.3713.2613.3656,011
6/19/201413.3813.3813.2813.3238,034
6/18/201413.4213.4213.3113.3232,870
6/17/201413.4213.4313.3713.3819,265
6/16/201413.4513.4713.4313.456,182
6/13/201413.5313.5313.4413.4513,715
6/12/201413.4713.4813.4313.474,146
6/11/201413.4913.5413.4913.524,927
6/10/201413.5313.5613.5013.523,193
6/9/201413.5613.5713.5013.5615,312
6/6/201413.5013.6013.5013.5118,746
6/5/201413.5013.5213.4713.479,134
6/4/201413.6013.6013.5013.5116,258
6/3/201413.7013.7013.5813.5818,760
6/2/201413.7813.7813.6313.6515,719
5/30/201413.6913.7513.6913.7216,943
5/29/201413.7313.7613.6813.7510,982
5/28/201413.6313.7013.6313.7011,536
5/27/201413.6113.6513.5913.6213,346
5/23/201413.6013.6513.6013.617,800
5/22/201413.5813.6613.5813.6112,995
5/21/201413.6813.6813.6213.637,850
5/20/201413.7413.7413.6613.694,636
5/19/201413.7413.7513.7013.704,689
5/16/201413.6913.7313.6713.737,606
5/15/201413.6313.7213.6313.7218,364
5/14/201413.6713.7013.6013.6039,849
5/13/201413.6613.6813.5813.626,838
5/12/201413.6913.7113.6813.6815,816
5/9/201413.7413.7413.6813.688,965
5/8/201413.6313.7413.6313.7060,139
5/7/201413.5313.6413.5313.6217,709
5/6/201413.4713.6013.4713.598,920
5/5/201413.5913.5913.5013.558,527
5/2/201413.4113.5813.3813.5563,258
5/1/201413.3613.4713.3613.4441,477
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center