$13.34 +0.09 (%) BkRk MnYd InvQt Shs - NYSE

Aug. 28, 2015 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFT historical data

Date Open High Low Close Volume
8/28/201513.2113.3413.2113.346,268
8/27/201513.2513.2613.2213.257,199
8/26/201513.3313.3313.1613.2153,545
8/25/201513.2913.3713.2913.2914,216
8/24/201513.3513.3613.3413.3644,065
8/21/201513.3513.3713.3413.356,933
8/20/201513.3213.3513.3113.359,499
8/19/201513.3213.3813.3113.369,657
8/18/201513.3613.3613.3313.339,239
8/17/201513.3713.4213.3713.4113,715
8/14/201513.3813.4013.3513.3745,879
8/13/201513.3213.3613.2913.3632,611
8/12/201513.2813.3313.2613.3242,985
8/11/201513.2213.3413.2213.3422,329
8/10/201513.1313.2213.1313.1930,973
8/7/201513.1213.2113.1213.1425,921
8/6/201513.1013.1813.0913.1420,148
8/5/201513.2913.2913.0813.0847,016
8/4/201513.2913.3013.1613.2665,783
8/3/201513.4013.4013.2713.2751,597
7/31/201513.3313.3813.3313.3732,192
7/30/201513.2813.3613.2413.3450,288
7/29/201513.2413.3013.2013.3037,233
7/28/201513.2013.2213.1713.2223,691
7/27/201513.1713.2613.1713.1713,932
7/24/201513.1613.2013.1613.186,478
7/23/201513.1713.2013.1013.1918,713
7/22/201513.2013.2013.0913.1638,107
7/21/201513.1713.1813.1313.1320,335
7/20/201513.2413.3113.1813.2129,971
7/17/201513.3213.3513.2313.2627,589
7/16/201513.2713.3713.2513.3716,682
7/15/201513.2413.3713.1913.3234,945
7/14/201513.2013.3113.2013.3014,980
7/13/201513.3013.3113.2313.2417,561
7/10/201513.3713.3913.2913.397,273
7/9/201513.3813.4113.3113.4111,553
7/8/201513.3713.4513.3713.453,479
7/7/201513.3113.4313.3113.386,337
7/6/201513.1513.3013.1513.299,996
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
  • Showing 1-100 of 1,259 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!