$13.16 -0.02 (%) BkRk MnYd InvQt Shs - NYSE

Jul. 2, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFT historical data

Date Open High Low Close Volume
7/2/201513.1813.2313.1513.169,669
7/1/201513.2513.2513.1813.187,356
6/30/201513.1213.2013.1213.178,106
6/29/201513.2813.2813.1113.1914,537
6/26/201513.2613.3013.2413.2815,791
6/25/201513.3513.3513.2713.3013,340
6/24/201513.3613.4013.3613.375,469
6/23/201513.2913.4113.2913.4114,955
6/22/201513.3113.3613.3013.3419,316
6/19/201513.2913.3513.2913.35579
6/18/201513.2713.3313.1913.337,990
6/17/201513.2013.2713.1813.259,065
6/16/201513.2113.2413.1913.2213,577
6/15/201513.1113.2613.1113.1819,566
6/12/201512.9413.1712.9413.0933,358
6/11/201512.8813.0112.8812.9635,622
6/10/201513.0713.1312.9212.9568,531
6/9/201513.1013.1313.0613.1225,902
6/8/201513.0913.1513.0513.1436,486
6/5/201513.2013.2113.1213.1421,063
6/4/201513.3013.3313.2413.2424,302
6/3/201513.3013.3613.3013.338,050
6/2/201513.3913.4313.3513.3510,399
6/1/201513.4313.4813.4113.4315,582
5/29/201513.4313.4913.4113.4418,444
5/28/201513.4513.5013.4313.4321,824
5/27/201513.5013.5313.4613.469,333
5/26/201513.5313.5313.4813.503,193
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!