$13.54 -0.05 (%) BkRk MnYd InvQt Shs - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFT historical data

Date Open High Low Close Volume
5/22/201513.5613.5613.4513.549,796
5/21/201513.5413.5913.4713.5915,465
5/20/201513.5013.5213.4913.4910,479
5/19/201513.5213.5513.4913.5113,085
5/18/201513.5513.6213.4513.6058,238
5/15/201513.4913.6113.4713.6020,558
5/14/201513.3713.5213.3713.5213,730
5/13/201513.4213.4413.3913.3918,257
5/12/201513.4913.5013.4113.4616,103
5/11/201513.6113.6113.4713.5039,880
5/8/201513.5513.6013.5513.589,248
5/7/201513.5513.6313.4713.5016,590
5/6/201513.6713.7413.5613.5722,547
5/5/201513.7613.8013.6913.7513,481
5/4/201513.8013.8113.7513.766,647
5/1/201513.8213.8513.7713.8026,028
4/30/201513.8213.8713.7813.8710,424
4/29/201513.8213.8513.8213.8514,367
4/28/201513.8513.8613.8213.8611,824
4/27/201513.8713.8713.8213.8429,856
4/24/201513.9013.9013.8613.8621,578
4/23/201513.8813.9213.8713.8824,039
4/22/201513.9413.9513.8613.9216,870
4/21/201513.9113.9613.9113.937,957
4/20/201513.9113.9513.9113.9312,662
4/17/201513.9814.0013.8913.9015,016
4/16/201513.9013.9813.9013.986,525
4/15/201513.9513.9813.8913.9311,583
4/14/201513.9413.9813.9413.9521,746
4/13/201513.9613.9713.9113.938,805
4/10/201513.9514.0213.9514.0015,540
4/9/201513.9613.9613.9413.953,470
4/8/201514.3914.4313.9513.957,045
4/7/201513.9213.9513.8713.947,110
4/6/201513.9013.9613.8813.893,542
4/2/201513.9113.9313.8613.867,542
4/1/201513.9914.0413.9613.968,340
3/31/201513.9013.9613.9013.955,217
3/30/201513.9413.9513.9013.915,359
3/27/201513.9213.9613.8913.966,534
3/26/201513.8813.9013.8513.884,396
3/25/201513.9213.9213.8813.902,806
3/24/201513.8713.9413.8713.942,676
3/23/201513.9313.9713.9113.913,717
3/20/201513.9013.9513.8413.9520,912
3/19/201513.9313.9313.8213.895,867
3/18/201513.7013.9713.7013.9133,010
3/17/201513.7213.7313.7013.7315,172
3/16/201513.7413.8413.7113.7116,952
3/13/201513.7613.7813.7413.7855,133
3/12/201513.8013.8213.7513.754,220
3/11/201513.8013.8013.7613.7811,918
3/10/201513.8713.9113.8513.8812,883
3/9/201513.9213.9213.8313.8311,069
3/6/201513.9813.9913.8313.8319,817
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center