Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: M )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.050 5.150 5.050 5.140 4,154 +0.09(+1.78%)
Nov 28, 2019 5.100 5.120 5.050 5.050 2,500 +0.05(+1.00%)
Nov 27, 2019 5.050 5.150 5.000 5.000 2,981 -0.05(-0.99%)
Nov 26, 2019 5.120 5.120 5.010 5.050 10,515 -0.08(-1.56%)
Nov 25, 2019 5.190 5.220 5.130 5.130 2,900 -0.02(-0.39%)
Nov 22, 2019 5.100 5.150 5.100 5.150 4,390 +0.09(+1.78%)
Nov 21, 2019 5.060 5.060 5.050 5.060 2,500 +0.01(+0.20%)
Nov 20, 2019 5.060 5.120 5.050 5.050 5,500 +0.03(+0.60%)
Nov 19, 2019 5.100 5.100 5.020 5.020 2,856 +0.02(+0.40%)
Nov 18, 2019 5.160 5.170 5.000 5.000 9,530 -0.25(-4.76%)
Nov 15, 2019 5.200 5.250 5.150 5.250 5,200 +0.14(+2.74%)
Nov 14, 2019 5.150 5.200 5.110 5.110 9,500 -0.06(-1.16%)
Nov 13, 2019 5.170 5.170 5.170 5.170 2,350 +0.00(+0.00%)
Nov 12, 2019 5.150 5.170 5.150 5.170 1,900 +0.05(+0.98%)
Nov 11, 2019 5.250 5.250 5.120 5.120 3,600 -0.07(-1.35%)
Nov 08, 2019 5.100 5.190 5.100 5.190 2,028 +0.12(+2.37%)
Nov 07, 2019 5.060 5.080 5.050 5.070 3,199 -0.01(-0.20%)
Nov 06, 2019 5.100 5.100 5.080 5.080 792 -0.02(-0.39%)
Nov 05, 2019 5.110 5.150 5.100 5.100 3,032 -0.10(-1.92%)
Nov 04, 2019 5.240 5.240 5.150 5.200 1,195 +0.05(+0.97%)
Nov 01, 2019 5.290 5.290 5.150 5.150 3,125 +0.05(+0.98%)
Oct 31, 2019 5.070 5.100 5.070 5.100 500 +0.04(+0.79%)
Oct 30, 2019 5.320 5.350 5.050 5.060 2,100 -0.26(-4.89%)
Oct 29, 2019 5.270 5.320 5.270 5.320 1,161 +0.10(+1.92%)
Oct 28, 2019 5.210 5.220 5.200 5.220 1,646 -0.08(-1.51%)
Oct 25, 2019 5.200 5.300 5.200 5.300 1,425 +0.18(+3.52%)
Oct 24, 2019 5.100 5.120 5.100 5.120 5,360 +0.02(+0.39%)
Oct 23, 2019 5.110 5.110 5.100 5.100 5,220 +0.00(+0.00%)
Oct 21, 2019 5.100 5.100 5.100 0 -0.15(-2.86%)
Oct 18, 2019 5.150 5.300 5.150 5.250 2,870 +0.10(+1.94%)
Oct 17, 2019 5.150 5.150 5.150 5.150 600 +0.00(+0.00%)
Oct 16, 2019 5.150 5.150 5.150 5.150 4,436 +0.00(+0.00%)
Oct 15, 2019 5.250 5.300 5.150 5.150 3,210 -0.10(-1.90%)
Oct 11, 2019 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 10, 2019 5.220 5.250 5.150 5.250 1,200 +0.05(+0.96%)
Oct 09, 2019 5.350 5.350 5.200 5.200 6,350 -0.15(-2.80%)
Oct 08, 2019 5.400 5.400 5.350 5.350 400 -0.05(-0.93%)
Oct 07, 2019 5.350 5.400 5.320 5.400 952 +0.05(+0.93%)
Oct 04, 2019 5.350 5.400 5.350 5.350 2,666 -0.05(-0.93%)
Oct 03, 2019 5.400 5.400 5.400 4 +0.00(+0.00%)
Oct 02, 2019 5.300 5.400 5.300 5.400 3,964 +0.09(+1.69%)
Oct 01, 2019 5.310 5.500 5.310 5.310 2,263 -0.18(-3.28%)
Sep 30, 2019 5.340 5.490 5.330 5.490 1,596 +0.19(+3.58%)
Sep 27, 2019 5.280 5.300 5.280 5.300 419 +0.00(+0.00%)
Sep 26, 2019 5.390 5.390 5.300 5.300 6,249 -0.05(-0.93%)
Sep 25, 2019 5.260 5.400 5.250 5.350 1,853 +0.05(+0.94%)
Sep 24, 2019 5.300 5.350 5.260 5.300 5,619 +0.05(+0.95%)
Sep 23, 2019 5.000 5.250 5.000 5.250 2,788 +0.25(+5.00%)
Sep 20, 2019 5.020 5.020 5.000 5.000 4,002 -0.09(-1.77%)
Sep 18, 2019 5.090 5.090 5.090 0 +0.08(+1.60%)
Sep 17, 2019 5.230 5.230 5.010 5.010 4,100 -0.24(-4.57%)
Sep 16, 2019 5.290 5.290 5.250 5.250 992 +0.05(+0.96%)
Sep 13, 2019 5.100 5.200 5.050 5.200 9,862 +0.11(+2.16%)
Sep 12, 2019 5.050 5.090 5.050 5.090 2,700 +0.04(+0.79%)
Sep 11, 2019 5.050 5.050 5.050 5.050 2,260 +0.05(+1.00%)
Sep 10, 2019 5.100 5.100 5.000 5.000 1,169 -0.10(-1.96%)
Sep 09, 2019 5.200 5.200 5.100 5.100 600 +0.00(+0.00%)
Sep 06, 2019 5.050 5.100 5.050 5.100 600 +0.09(+1.80%)
Sep 05, 2019 4.950 5.050 4.950 5.010 1,600 +0.01(+0.20%)
Sep 04, 2019 5.010 5.010 5.000 5.000 2,300 +0.00(+0.00%)
Sep 03, 2019 5.100 5.100 5.000 5.000 2,003 +0.00(+0.00%)
Aug 30, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 29, 2019 5.050 5.050 5.000 5.000 1,300 -0.05(-0.99%)
Aug 28, 2019 5.130 5.130 5.050 5.050 2,338 +0.05(+1.00%)
Aug 27, 2019 5.180 5.180 5.000 5.000 2,700 -0.20(-3.85%)
Aug 26, 2019 5.200 5.200 5.180 5.200 4,600 +0.00(+0.00%)
Aug 23, 2019 5.300 5.320 5.200 5.200 2,700 -0.10(-1.89%)
Aug 22, 2019 5.320 5.350 5.300 5.300 3,000 -0.05(-0.93%)
Aug 21, 2019 5.350 5.370 5.350 5.350 20,658 +0.02(+0.38%)
Aug 20, 2019 5.280 5.330 5.200 5.330 7,100 +0.04(+0.76%)
Aug 19, 2019 5.290 5.290 5.290 5.290 112 +0.00(+0.00%)
Aug 16, 2019 5.290 5.290 5.150 5.290 2,275 +0.14(+2.72%)
Aug 15, 2019 5.010 5.250 5.010 5.150 12,709 -0.05(-0.96%)
Aug 14, 2019 5.450 5.450 5.200 5.200 7,481 -0.20(-3.70%)
Aug 13, 2019 5.450 5.450 5.400 5.400 2,617 +0.00(+0.00%)
Aug 12, 2019 5.410 5.410 5.400 5.400 1,615 +0.00(+0.00%)
Aug 09, 2019 5.450 5.450 5.400 5.400 200 -0.05(-0.92%)
Aug 08, 2019 5.500 5.500 5.410 5.450 1,400 -0.05(-0.91%)
Aug 06, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 02, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 01, 2019 5.500 5.500 5.500 5.500 201 +0.00(+0.00%)
Jul 31, 2019 5.450 5.500 5.450 5.500 4,313 +0.14(+2.61%)
Jul 30, 2019 5.360 5.360 5.360 5.360 584 +0.00(+0.00%)
Jul 29, 2019 5.490 5.490 5.360 5.360 5,144 -0.09(-1.65%)
Jul 26, 2019 5.410 5.450 5.400 5.450 3,100 +0.05(+0.93%)
Jul 25, 2019 5.400 5.400 5.400 5.400 5,400 -0.05(-0.92%)
Jul 24, 2019 5.500 5.500 5.450 5.450 5,576 -0.05(-0.91%)
Jul 23, 2019 5.500 5.500 5.500 5.500 4,400 +0.00(+0.00%)
Jul 22, 2019 5.560 5.560 5.500 5.500 1,300 -0.09(-1.61%)
Jul 19, 2019 5.510 5.590 5.500 5.590 542 +0.09(+1.64%)
Jul 18, 2019 5.550 5.550 5.500 5.500 1,500 -0.05(-0.90%)
Jul 17, 2019 5.550 5.550 5.550 5.550 700 +0.05(+0.91%)
Jul 16, 2019 5.600 5.600 5.500 5.500 2,242 -0.10(-1.79%)
Jul 15, 2019 5.700 5.700 5.600 5.600 2,700 -0.10(-1.75%)
Jul 12, 2019 5.600 5.700 5.600 5.700 1,501 +0.05(+0.88%)
Jul 11, 2019 5.700 5.700 5.650 5.650 309 -0.05(-0.88%)
Jul 10, 2019 5.600 5.700 5.600 5.700 600 +0.10(+1.79%)
Jul 09, 2019 5.600 5.600 5.600 5.600 1,600 -0.05(-0.88%)
Jul 08, 2019 5.790 5.790 5.650 5.650 3,444 -0.15(-2.59%)
Jul 04, 2019 5.800 5.800 5.800 0 +0.10(+1.75%)
Jul 03, 2019 5.800 5.800 5.700 5.700 980 +0.00(+0.00%)
Jul 02, 2019 5.750 5.800 5.700 5.700 1,489 -0.04(-0.70%)
Jun 28, 2019 5.740 5.740 5.740 0 +0.14(+2.50%)
Jun 27, 2019 5.670 5.670 5.600 5.600 1,888 -0.07(-1.23%)
Jun 26, 2019 5.670 5.670 5.670 5.670 2,200 +0.02(+0.35%)
Jun 25, 2019 5.550 5.650 5.550 5.650 1,600 +0.05(+0.89%)
Jun 21, 2019 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 20, 2019 5.700 5.700 5.560 5.600 5,834 -0.13(-2.27%)
Jun 19, 2019 5.730 5.730 5.730 5.730 1,768 -0.01(-0.17%)
Jun 18, 2019 5.750 5.750 5.740 5.740 2,201 -0.06(-1.03%)
Jun 14, 2019 5.800 5.800 5.800 0 -0.04(-0.68%)
Jun 13, 2019 5.840 5.840 5.840 5.840 146 +0.00(+0.00%)
Jun 12, 2019 5.870 5.870 5.840 5.840 200 -0.03(-0.51%)
Jun 11, 2019 5.910 5.910 5.870 5.870 1,000 +0.06(+1.03%)
Jun 10, 2019 5.870 5.900 5.810 5.810 1,669 +0.01(+0.17%)
Jun 07, 2019 5.870 5.870 5.800 5.800 1,175 -0.07(-1.19%)
Jun 06, 2019 5.800 5.870 5.800 5.870 550 +0.07(+1.21%)
Jun 05, 2019 5.830 5.830 5.800 5.800 1,579 -0.01(-0.17%)
Jun 04, 2019 6.000 6.000 5.400 5.810 49,100 -0.19(-3.17%)
Jun 03, 2019 6.200 6.200 5.750 6.000 12,010 -0.20(-3.23%)
May 31, 2019 6.170 6.240 6.170 6.200 6,097 +0.00(+0.00%)
May 30, 2019 6.200 6.200 6.170 6.200 2,071 +0.03(+0.49%)
May 29, 2019 6.200 6.220 6.170 6.170 7,986 -0.02(-0.32%)
May 28, 2019 6.150 6.190 6.150 6.190 2,600 +0.07(+1.14%)
May 27, 2019 6.070 6.120 6.070 6.120 1,240 +0.02(+0.33%)
May 24, 2019 6.190 6.190 6.100 6.100 3,900 +0.03(+0.49%)
May 23, 2019 6.070 6.070 6.000 6.070 10,800 +0.01(+0.17%)
May 22, 2019 6.070 6.070 6.060 6.060 6,100 -0.04(-0.66%)
May 21, 2019 6.190 6.190 6.100 6.100 575 +0.10(+1.67%)
May 17, 2019 6.000 6.000 6.000 0 -0.20(-3.23%)
May 16, 2019 6.090 6.200 6.000 6.200 13,366 +0.20(+3.33%)
May 15, 2019 5.700 6.150 5.700 6.000 17,143 +0.36(+6.38%)
May 14, 2019 5.640 5.640 5.640 5.640 375 +0.09(+1.62%)
May 13, 2019 5.420 5.550 5.420 5.550 6,287 +0.05(+0.91%)
May 10, 2019 5.500 5.500 5.500 5.500 809 +0.09(+1.66%)
May 09, 2019 5.410 5.410 5.410 5.410 837 -0.09(-1.64%)
May 08, 2019 5.360 5.650 5.350 5.500 3,937 +0.04(+0.73%)
May 07, 2019 5.700 5.700 5.250 5.460 10,050 -0.26(-4.55%)
May 06, 2019 5.800 5.820 5.720 5.720 2,878 -0.14(-2.39%)
May 03, 2019 5.860 5.860 5.860 5.860 342 +0.00(+0.00%)
May 02, 2019 5.770 5.860 5.760 5.860 3,023 -0.14(-2.33%)
May 01, 2019 5.830 6.000 5.830 6.000 8,600 +0.17(+2.92%)
Apr 30, 2019 5.830 5.830 5.760 5.830 7,773 -0.07(-1.19%)
Apr 29, 2019 5.990 5.990 5.900 5.900 643 -0.05(-0.84%)
Apr 26, 2019 5.980 6.000 5.950 5.950 5,899 -0.03(-0.50%)
Apr 25, 2019 5.950 5.980 5.950 5.980 1,252 +0.11(+1.87%)
Apr 24, 2019 5.950 5.950 5.870 5.870 421 -0.13(-2.17%)
Apr 23, 2019 5.850 6.000 5.850 6.000 13,852 +0.25(+4.35%)
Apr 22, 2019 5.750 5.830 5.750 5.750 7,800 +0.00(+0.00%)
Apr 18, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 17, 2019 5.620 5.750 5.620 5.750 1,518 -0.09(-1.54%)
Apr 16, 2019 5.840 5.840 5.840 5.840 600 +0.05(+0.86%)
Apr 15, 2019 5.620 5.790 5.620 5.790 9,400 -0.11(-1.86%)
Apr 12, 2019 5.870 5.900 5.870 5.900 2,529 +0.03(+0.51%)
Apr 11, 2019 5.870 5.870 5.870 5.870 6,200 +0.00(+0.00%)
Apr 10, 2019 5.680 5.870 5.670 5.870 10,252 +0.19(+3.35%)
Apr 09, 2019 5.680 5.680 5.600 5.680 4,400 +0.00(+0.00%)
Apr 08, 2019 5.670 5.680 5.670 5.680 2,108 +0.13(+2.34%)
Apr 05, 2019 5.600 5.650 5.550 5.550 2,998 -0.03(-0.54%)
Apr 04, 2019 5.680 5.680 5.570 5.580 2,930 -0.07(-1.24%)
Apr 03, 2019 5.500 5.650 5.500 5.650 4,603 +0.15(+2.73%)
Apr 02, 2019 5.450 5.500 5.410 5.500 1,105 +0.00(+0.00%)
Apr 01, 2019 5.540 5.540 5.400 5.500 4,975 +0.10(+1.85%)
Mar 29, 2019 5.300 5.400 5.210 5.400 31,129 +0.08(+1.50%)
Mar 28, 2019 5.330 5.420 5.320 5.320 4,040 +0.00(+0.00%)
Mar 27, 2019 5.440 5.500 5.320 5.320 6,584 -0.04(-0.75%)
Mar 26, 2019 5.360 5.360 5.350 5.360 1,400 -0.03(-0.56%)
Mar 25, 2019 5.400 5.400 5.350 5.390 2,746 -0.11(-2.00%)
Mar 22, 2019 5.220 5.500 5.210 5.500 6,951 +0.17(+3.19%)
Mar 21, 2019 4.600 5.350 4.600 5.330 24,391 +0.73(+15.87%)
Mar 20, 2019 4.500 4.600 4.500 4.600 2,685 +0.10(+2.22%)
Mar 19, 2019 4.500 4.500 4.500 4.500 1,509 +0.00(+0.00%)
Mar 18, 2019 4.490 4.500 4.430 4.500 6,620 +0.01(+0.22%)
Mar 15, 2019 4.450 4.490 4.450 4.490 697 +0.07(+1.58%)
Mar 14, 2019 4.420 4.420 4.420 4.420 245 -0.06(-1.34%)
Mar 13, 2019 4.470 4.480 4.470 4.480 786 +0.08(+1.82%)
Mar 12, 2019 4.410 4.480 4.400 4.400 2,493 -0.07(-1.57%)
Mar 11, 2019 4.530 4.530 4.470 4.470 14,731 -0.06(-1.32%)
Mar 08, 2019 4.530 4.530 4.500 4.530 6,980 +0.03(+0.67%)
Mar 07, 2019 4.460 4.550 4.450 4.500 19,010 +0.04(+0.90%)
Mar 06, 2019 4.490 4.500 4.450 4.460 9,233 -0.03(-0.67%)
Mar 05, 2019 4.490 4.490 4.460 4.490 3,035 +0.00(+0.00%)
Mar 04, 2019 4.500 4.500 4.480 4.490 1,580 +0.09(+2.05%)
Mar 01, 2019 4.500 4.500 4.400 4.400 4,700 -0.09(-2.00%)
Feb 28, 2019 4.570 4.570 4.370 4.490 8,903 -0.01(-0.22%)
Feb 27, 2019 4.500 4.500 4.500 23 +0.00(+0.00%)
Feb 26, 2019 4.570 4.570 4.500 4.500 2,961 -0.07(-1.53%)
Feb 25, 2019 4.400 4.570 4.270 4.570 2,941 +0.07(+1.56%)
Feb 22, 2019 4.480 4.500 4.480 4.500 400 -0.05(-1.10%)
Feb 21, 2019 4.540 4.550 4.480 4.550 8,936 +0.05(+1.11%)
Feb 20, 2019 4.600 4.600 4.500 4.500 8,845 -0.10(-2.17%)
Feb 19, 2019 4.500 4.690 4.500 4.600 14,250 +0.20(+4.55%)
Feb 15, 2019 4.400 4.400 4.400 0 +0.16(+3.77%)
Feb 14, 2019 4.570 4.570 4.240 4.240 6,250 -0.35(-7.63%)
Feb 13, 2019 4.680 4.680 4.510 4.590 2,415 +0.09(+2.00%)
Feb 12, 2019 4.500 4.510 4.500 4.500 4,400 -0.05(-1.10%)
Feb 11, 2019 4.670 4.680 4.550 4.550 4,887 -0.13(-2.78%)
Feb 08, 2019 4.700 4.700 4.650 4.680 5,700 -0.02(-0.43%)
Feb 07, 2019 4.880 4.880 4.700 4.700 2,750 -0.13(-2.69%)
Feb 06, 2019 4.830 4.830 4.750 4.830 1,470 +0.00(+0.00%)
Feb 05, 2019 4.830 4.830 4.800 4.830 792 -0.01(-0.21%)
Feb 04, 2019 4.660 4.840 4.660 4.840 6,200 +0.00(+0.00%)
Feb 01, 2019 4.900 4.900 4.810 4.840 3,003 +0.04(+0.83%)
Jan 31, 2019 4.700 4.840 4.700 4.800 4,933 +0.10(+2.13%)
Jan 30, 2019 4.640 4.700 4.640 4.700 1,600 +0.10(+2.17%)
Jan 29, 2019 4.630 4.630 4.600 4.600 2,505 +0.00(+0.00%)
Jan 28, 2019 4.600 4.600 4.600 4.600 935 +0.10(+2.22%)
Jan 25, 2019 4.390 4.500 4.390 4.500 1,725 +0.25(+5.88%)
Jan 24, 2019 4.320 4.320 4.250 4.250 2,800 -0.05(-1.16%)
Jan 23, 2019 4.350 4.350 4.300 4.300 306 -0.11(-2.49%)
Jan 22, 2019 4.420 4.420 4.410 4.410 500 -0.01(-0.23%)
Jan 21, 2019 4.250 4.650 4.250 4.420 5,969 +0.14(+3.27%)
Jan 18, 2019 4.240 4.280 4.200 4.280 2,914 +0.08(+1.90%)
Jan 17, 2019 4.300 4.300 4.200 4.200 4,100 -0.12(-2.78%)
Jan 16, 2019 4.350 4.350 4.250 4.320 2,100 -0.04(-0.92%)
Jan 15, 2019 4.440 4.440 4.360 4.360 1,802 -0.07(-1.58%)
Jan 14, 2019 4.430 4.430 4.430 4.430 194 -0.07(-1.56%)
Jan 11, 2019 4.400 4.600 4.400 4.500 2,300 +0.20(+4.65%)
Jan 10, 2019 4.300 4.300 4.300 4.300 2,031 +0.00(+0.00%)
Jan 09, 2019 4.300 4.300 4.300 4.300 3,500 +0.00(+0.00%)
Jan 08, 2019 4.270 4.300 4.270 4.300 3,200 +0.00(+0.00%)
Jan 04, 2019 4.300 4.300 4.300 0 +0.09(+2.14%)
Jan 03, 2019 4.260 4.300 4.210 4.210 8,250 -0.02(-0.47%)
Jan 02, 2019 4.230 4.230 4.230 19 +0.00(+0.00%)
Dec 31, 2018 4.230 4.230 4.230 0 +0.08(+1.93%)
Dec 28, 2018 4.000 4.150 4.000 4.150 3,900 +0.20(+5.06%)
Dec 27, 2018 4.140 4.140 3.950 3.950 2,156 -0.05(-1.25%)
Dec 24, 2018 4.000 4.000 4.000 0 -0.05(-1.23%)
Dec 21, 2018 3.830 4.100 3.830 4.050 16,619 +0.15(+3.85%)
Dec 20, 2018 4.000 4.000 3.700 3.900 8,075 -0.15(-3.70%)
Dec 19, 2018 4.000 4.100 4.000 4.050 9,145 +0.05(+1.25%)
Dec 18, 2018 4.190 4.200 4.000 4.000 10,177 -0.19(-4.53%)
Dec 17, 2018 4.240 4.240 4.180 4.190 4,030 -0.05(-1.18%)
Dec 14, 2018 4.160 4.250 4.150 4.240 5,543 -0.01(-0.24%)
Dec 13, 2018 4.200 4.250 4.200 4.250 2,100 +0.08(+1.92%)
Dec 12, 2018 4.100 4.170 4.000 4.170 9,171 +0.07(+1.71%)
Dec 11, 2018 4.080 4.100 4.050 4.100 4,200 +0.05(+1.23%)
Dec 10, 2018 4.110 4.110 4.000 4.050 9,000 -0.10(-2.41%)
Dec 07, 2018 4.260 4.260 4.150 4.150 5,630 -0.11(-2.58%)
Dec 06, 2018 4.260 4.260 4.260 4.260 400 -0.04(-0.93%)
Dec 05, 2018 4.300 4.300 4.300 77 +0.00(+0.00%)
Dec 04, 2018 4.310 4.310 4.290 4.300 595 -0.04(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.