$13.51 -0.05 (%) BkRk MnYd InvQt Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201613.5013.5913.3513.5159,485
12/1/201613.5913.6313.5313.5614,136
11/30/201613.7413.7413.6013.6812,113
11/29/201613.6913.7613.6713.767,725
11/28/201613.6613.7513.6613.706,624
11/25/201613.6813.7613.5613.689,832
11/23/201613.6113.6713.5013.6335,557
11/22/201613.5813.8513.5413.6429,231
11/21/201613.5413.5513.4913.5010,086
11/18/201613.4713.5513.4213.4836,272
11/17/201613.6213.6213.4513.4723,833
11/16/201613.7013.7413.5513.5624,515
11/15/201613.4013.6613.2413.6453,358
11/14/201613.8513.8513.2313.3854,211
11/11/201613.7513.8913.5313.8557,585
11/10/201614.3214.3213.8013.8062,976
11/9/201614.4014.4014.3514.4020,192
11/8/201614.3914.4614.3114.4621,207
11/7/201614.3814.3814.2814.3424,117
11/4/201614.3714.3914.3714.388,396
11/3/201614.3414.3714.3314.377,263
11/2/201614.3014.3214.2614.3213,921
11/1/201614.2214.2714.1714.2710,127
10/31/201614.2514.3214.2114.2528,636
10/28/201614.4114.4114.2014.2216,542
10/27/201614.5214.5514.3514.3915,123
10/26/201614.6914.6914.5114.5329,057
10/25/201614.7114.7114.6314.6415,300
10/24/201614.7414.7414.6314.6411,688
10/21/201614.6014.6714.6014.6118,585
10/20/201614.5714.6214.4614.5545,628
10/19/201614.3714.5414.3714.4525,643
10/18/201614.2814.4014.2114.3049,520
10/17/201614.4314.4314.1414.2232,860
10/14/201614.6014.6014.3714.3726,124
10/13/201614.8614.8614.5914.5913,200
10/12/201614.9714.9714.8414.867,038
10/11/201615.0815.1014.9814.9958,260
10/10/201615.0415.0515.0215.0510,041
10/7/201615.0415.1114.9815.048,867
10/6/201614.8915.0314.8915.0213,198
10/5/201615.0115.1714.9114.949,094
10/4/201615.2715.2814.9315.0138,093
10/3/201615.2615.3315.2315.2313,924
9/30/201615.4415.4415.2915.2910,377
9/29/201615.4915.4915.3115.3117,587
9/28/201615.3715.4915.3615.4919,654
9/27/201615.3215.3515.2715.358,804
9/26/201615.3115.3115.2215.2722,188
9/23/201615.3315.3315.2215.2411,016
9/22/201615.2315.3015.2315.2911,262
9/21/201615.1515.1615.1115.1513,015
9/20/201615.1415.1515.0715.1214,683
9/19/201615.0815.1215.0615.0612,701
9/16/201615.1715.1715.0215.0415,464
9/15/201615.1615.1615.0315.1510,305
9/14/201615.0715.1615.0615.0911,876
9/13/201615.0615.1015.0115.0522,936
9/12/201615.0315.1215.0115.1213,857
9/9/201615.4915.4915.0715.1152,763
9/8/201615.6015.6015.4915.4924,164
9/7/201615.6315.6315.5415.5511,487
9/6/201615.4415.6115.4415.5729,497
9/2/201615.4215.4715.3815.4310,836
9/1/201615.3315.5015.2815.3949,423
8/31/201615.4015.4015.2715.2926,095
8/30/201615.4515.4515.3315.3315,798
8/29/201615.4215.4815.3815.4426,238
8/26/201615.4115.4315.3315.3718,649
8/25/201615.4715.5115.3615.4221,436
8/24/201615.5215.5415.4815.5222,595
8/23/201615.5015.5815.5015.5632,172
8/22/201615.5315.5515.4715.5019,789
8/19/201615.4715.5415.4715.4731,714
8/18/201615.5115.6115.5015.5426,749
8/17/201615.4915.5615.4115.5041,488
8/16/201615.7115.7115.5115.5228,821
8/15/201615.6815.7715.6515.6512,161
8/12/201615.6915.7615.6815.717,786
8/11/201615.7615.8015.6515.6614,544
8/10/201615.9015.9015.7715.7821,317
8/9/201616.0116.0115.8115.8634,672
8/8/201616.2016.2015.9216.0129,384
8/5/201616.3716.4216.1416.1643,051
8/4/201616.3916.5016.2516.3233,047
8/3/201616.0516.4315.9716.3624,871
8/2/201615.9816.0315.9016.0322,426
8/1/201616.1016.1015.9615.9725,406
7/29/201615.9916.2015.9916.0922,007
7/28/201616.0016.0215.8815.8915,921
7/27/201615.9915.9915.8715.8914,423
7/26/201615.9115.9915.8715.9120,832
7/25/201615.9516.0015.8215.8215,113
7/22/201615.8415.9615.7815.8647,686
7/21/201615.8615.9615.7715.8058,358
7/20/201615.8315.8515.7615.8314,230
7/19/201615.8715.8715.7215.759,202
7/18/201615.9616.1015.6815.8136,069
7/15/201615.6415.8815.6015.8819,586
7/14/201615.6615.8615.3715.7155,937
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center