$13.76 0.00 (%) BkRk MnYd InvQt Shs - NYSE

Dec. 18, 2014 | 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
12/18/201413.7613.7813.6913.7619,604
12/17/201413.7213.7913.7213.788,316
12/16/201413.7113.7713.7113.7320,697
12/15/201413.7013.7913.6913.7023,051
12/12/201413.6813.7213.6813.6914,612
12/11/201413.7613.7613.6713.6828,745
12/10/201413.7713.8013.7313.7526,868
12/9/201413.8213.8313.7713.8244,941
12/8/201413.7413.8613.7213.8526,333
12/5/201413.8713.8713.7213.7526,059
12/4/201413.7713.8413.7713.8210,374
12/3/201413.7413.8013.7413.8016,835
12/2/201413.7313.7713.7313.7425,736
12/1/201413.8013.8013.7313.7723,478
11/28/201413.7413.7613.7013.7514,854
11/26/201413.7213.7513.7213.752,396
11/25/201413.7113.7413.7113.7319,241
11/24/201413.6913.7413.6613.7220,432
11/21/201413.6713.7313.6713.7228,480
11/20/201413.6813.7213.6313.6524,454
11/19/201413.6413.6913.6013.6821,550
11/18/201413.6113.6613.5913.6521,267
11/17/201413.6313.6313.6013.6022,929
11/14/201413.6313.6813.6213.6216,652
11/13/201413.6813.7113.6413.656,229
11/12/201413.6713.7213.6613.699,551
11/11/201413.7313.7313.7013.7111,331
11/10/201414.0914.1013.7313.7610,470
11/7/201413.7313.8213.7213.7218,518
11/6/201413.7413.8213.7213.7810,712
11/5/201413.7513.8013.7113.8016,955
11/4/201413.8213.8213.7013.777,696
11/3/201413.7813.7813.7313.755,252
10/31/201413.7913.8013.7213.7817,765
10/30/201413.7613.8113.7613.777,979
10/29/201413.7813.8213.7713.786,110
10/28/201413.7513.8113.7513.776,814
10/27/201413.8113.8213.7513.8012,396
10/24/201413.8113.8613.7813.8310,818
10/23/201413.8313.8413.8013.8012,116
10/22/201413.8213.8513.7813.818,881
10/21/201413.8713.9113.8213.8425,722
10/20/201413.9013.9713.8613.867,279
10/17/201413.9213.9413.8613.9137,493
10/16/201413.7713.8513.7613.8514,484
10/15/201413.7013.8213.6513.7355,267
10/14/201413.5413.6713.5413.6745,637
10/13/201413.5113.5713.5113.558,691
10/10/201413.5913.6113.5213.5214,177
10/9/201413.6213.6613.6013.6426,679
10/8/201413.5613.6213.5413.5827,550
10/7/201413.4913.5813.4913.5727,410
10/6/201413.4213.4913.4213.4528,131
10/3/201413.4013.4713.3913.3911,957
10/2/201413.4213.4713.4113.4237,511
10/1/201413.3713.4713.3713.4232,322
9/30/201413.3513.4013.3313.3327,248
9/29/201413.3413.3413.3213.337,252
9/26/201413.3013.3613.3013.3111,985
9/25/201413.3213.3513.3113.339,272
9/24/201413.3113.3613.3113.3222,100
9/23/201413.3513.4013.3313.335,883
9/22/201413.3313.3813.3213.3812,258
9/19/201413.3513.3813.3413.3522,696
9/18/201413.3213.3813.3213.336,585
9/17/201413.2813.3713.2813.347,107
9/16/201413.3013.3313.3013.3215,316
9/15/201413.3313.3613.3313.357,879
9/12/201413.3713.4113.3313.346,182
9/11/201413.3813.4513.3813.427,908
9/10/201413.4113.4613.4113.4612,585
9/9/201413.4913.4913.4513.467,931
9/8/201413.4813.5313.4713.4818,987
9/5/201413.4913.5313.4613.5029,157
9/4/201413.4513.4713.4513.4611,512
9/3/201413.4513.4813.4013.4815,702
9/2/201413.5113.5213.4513.4729,633
8/29/201413.5013.5513.4613.5320,752
8/28/201413.4513.5413.4513.5326,250
8/27/201413.4513.5013.3813.5034,142
8/26/201413.3813.4213.3713.4119,905
8/25/201413.4013.4213.3813.4218,857
8/22/201413.3913.4413.3813.4323,980
8/21/201413.4413.4913.4413.4615,188
8/20/201413.4413.4913.4413.489,002
8/19/201413.4313.5013.4313.464,519
8/18/201413.4113.4813.4113.489,857
8/15/201413.4013.4713.4013.4629,741
8/14/201413.3313.4213.3313.4212,605
8/13/201413.3813.3813.3313.344,828
8/12/201413.4113.4113.3313.3926,163
8/11/201413.3813.4313.3813.401,291
8/8/201413.3413.4213.3413.416,041
8/7/201413.2713.3413.2513.327,827
8/6/201413.1813.2913.1813.267,450
8/5/201413.1813.2213.1813.2110,253
8/4/201413.2313.2413.2013.2012,751
8/1/201413.3313.3313.2213.2413,967
7/31/201413.2513.3213.2213.2610,475
7/30/201413.4213.4213.2613.267,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center