$14.18 -0.11 (%) BkRk MnYd InvQt Shs - NYSE

Feb. 12, 2016 | 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
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
2/8/201614.4314.4714.3714.4620,091
2/5/201614.3614.4214.3414.4046,127
2/4/201614.3614.3814.3314.3830,225
2/3/201614.4014.4014.3514.3526,619
2/2/201614.3914.4514.3914.4012,700
2/1/201614.4214.4214.3714.4122,040
1/29/201614.2214.4114.2014.4162,213
1/28/201614.1514.2014.1514.2019,772
1/27/201614.1414.1414.1014.1012,419
1/26/201614.1214.1714.0914.147,800
1/25/201614.1914.1914.0814.0813,684
1/22/201614.1014.1914.0814.187,406
1/21/201613.9614.0913.9614.0812,409
1/20/201613.9814.0313.8713.9038,683
1/19/201614.1014.1913.9914.0267,784
1/15/201613.9414.2813.9414.1453,639
1/14/201614.0314.0513.9714.0031,536
1/13/201614.1014.1014.0414.0412,203
1/12/201614.1314.1714.1014.1616,340
1/11/201614.1614.1614.0814.106,481
1/8/201614.1514.1614.1014.1620,758
1/7/201614.1514.1614.1114.1521,219
1/6/201614.0714.1214.0714.1257,840
1/5/201614.0914.1214.0714.0937,619
1/4/201614.0214.1114.0214.0622,020
12/31/201514.0814.1014.0214.1024,025
12/30/201513.9614.0313.9414.0310,589
12/29/201513.9213.9613.9113.9413,557
12/28/201513.8413.9713.8413.9521,207
12/24/201513.8913.9313.8613.9212,322
12/23/201513.8413.8813.8113.8438,194
12/22/201513.8213.8413.8213.8317,597
12/21/201513.8213.8613.8213.8434,113
12/18/201513.8613.8613.8213.8334,002
12/17/201513.8513.9013.8413.8526,750
12/16/201513.7813.8413.7313.8414,779
12/15/201513.6613.7613.6613.7417,198
12/14/201513.7513.7913.6513.6919,656
12/11/201513.8113.8113.7513.7511,002
12/10/201513.7613.7913.7513.776,065
12/9/201513.8813.8813.7913.7928,951
12/8/201513.8113.8813.8113.8327,804
12/7/201513.8213.8313.7913.8214,735
12/4/201513.7413.8213.7413.7937,313
12/3/201513.8413.8413.7313.7544,797
12/2/201513.8213.8513.8013.8412,547
12/1/201513.7713.8113.7713.797,549
11/30/201513.7413.7613.7313.7611,170
11/27/201513.7513.7513.7413.74800
11/25/201513.6913.7413.6613.7312,117
11/24/201513.6113.6913.6113.6712,712
11/23/201513.6813.7413.6713.6710,561
11/20/201513.6213.6913.6013.6928,556
11/19/201513.6213.6613.5813.668,013
11/18/201513.6113.6113.5613.601,900
11/17/201513.6013.6213.5813.608,067
11/16/201513.5813.6213.5813.603,474
11/13/201513.5813.6013.5613.5810,043
11/12/201513.4813.5613.4813.558,660
11/11/201513.4713.6013.4713.608,829
11/10/201513.4413.5613.4413.5416,305
11/9/201513.5613.6613.4813.4923,786
11/6/201513.7213.7213.5713.6011,704
11/5/201513.8913.8913.7413.756,951
11/4/201513.8013.8413.7313.8013,316
11/3/201513.7913.8913.7913.8416,789
11/2/201513.8813.8913.8313.8819,311
10/30/201513.8313.9113.8313.8817,039
10/29/201513.8313.8913.8113.88129,933
10/28/201513.7313.8713.7313.7877,102
10/27/201513.6813.7313.6813.7311,847
10/26/201513.6813.7313.6813.705,164
10/23/201513.7113.7113.6813.709,272
10/22/201513.6713.7013.6713.702,793
10/21/201513.5913.6813.5913.6510,580
10/20/201513.5313.5613.5313.568,406
10/19/201513.5413.5413.5213.533,615
10/16/201513.5013.5113.4713.496,897
10/15/201513.5013.5213.4913.496,902
10/14/201513.5013.5313.4513.539,929
10/13/201513.4513.4713.4513.47593
10/12/201513.6013.6013.5113.5715,235
10/9/201513.5413.5813.5313.5516,519
10/8/201513.6013.6513.5213.5616,248
10/7/201513.6013.6813.5913.6012,791
10/6/201513.5513.6813.5313.6522,100
10/5/201513.6013.6313.5413.5410,962
10/2/201513.5213.6213.5213.607,139
10/1/201513.5313.5713.5313.569,251
9/30/201513.5113.5413.5013.503,168
9/29/201513.5213.5513.4813.4911,711
9/28/201513.6113.6113.5213.5311,912
9/25/201513.5113.5813.5113.5810,529
9/24/201513.4813.5213.4813.487,525
9/23/201513.4513.5213.4413.5014,774
9/22/201513.4013.5213.4013.5018,865
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center