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 30, 2018 4.350 4.400 4.350 4.380 3,010 +0.07(+1.62%)
Nov 29, 2018 4.280 4.310 4.280 4.310 1,750 +0.11(+2.62%)
Nov 28, 2018 4.340 4.340 4.200 4.200 1,478 +0.00(+0.00%)
Nov 27, 2018 4.370 4.370 4.200 4.200 3,985 -0.17(-3.89%)
Nov 26, 2018 4.380 4.430 4.370 4.370 5,600 -0.01(-0.23%)
Nov 23, 2018 4.450 4.450 4.350 4.380 3,900 -0.07(-1.57%)
Nov 22, 2018 4.320 4.450 4.320 4.450 3,200 +0.05(+1.14%)
Nov 21, 2018 4.390 4.400 4.300 4.400 9,200 +0.09(+2.09%)
Nov 20, 2018 4.390 4.400 4.250 4.310 4,160 -0.09(-2.05%)
Nov 19, 2018 4.240 4.400 4.200 4.400 8,017 +0.16(+3.77%)
Nov 16, 2018 4.200 4.260 4.200 4.240 12,690 +0.04(+0.95%)
Nov 15, 2018 4.300 4.300 4.200 4.200 2,370 -0.10(-2.33%)
Nov 14, 2018 4.200 4.300 4.150 4.300 13,852 +0.05(+1.18%)
Nov 13, 2018 4.250 4.250 4.210 4.250 2,914 -0.03(-0.70%)
Nov 12, 2018 4.160 4.280 4.160 4.280 1,737 +0.09(+2.15%)
Nov 09, 2018 4.200 4.290 4.160 4.190 2,400 -0.01(-0.24%)
Nov 08, 2018 4.240 4.250 4.200 4.200 2,450 +0.09(+2.19%)
Nov 07, 2018 4.110 4.120 4.080 4.110 9,053 -0.04(-0.96%)
Nov 06, 2018 4.150 4.150 4.140 4.150 3,326 -0.07(-1.66%)
Nov 05, 2018 4.250 4.300 4.200 4.220 4,700 +0.02(+0.48%)
Nov 02, 2018 4.200 4.200 4.200 4.200 550 -0.05(-1.18%)
Nov 01, 2018 4.220 4.250 4.090 4.250 9,384 -0.14(-3.19%)
Oct 31, 2018 4.060 4.390 4.060 4.390 6,941 +0.34(+8.40%)
Oct 30, 2018 4.450 4.450 4.050 4.050 19,479 -0.33(-7.53%)
Oct 29, 2018 4.450 4.450 4.380 4.380 1,400 -0.08(-1.79%)
Oct 26, 2018 4.450 4.460 4.400 4.460 4,700 +0.10(+2.29%)
Oct 25, 2018 4.400 4.400 4.360 4.360 6,381 -0.23(-5.01%)
Oct 24, 2018 4.500 4.590 4.400 4.590 4,800 +0.10(+2.23%)
Oct 23, 2018 4.360 4.600 4.360 4.490 4,500 -0.06(-1.32%)
Oct 22, 2018 4.640 4.650 4.430 4.550 11,634 -0.10(-2.15%)
Oct 19, 2018 4.500 4.700 4.490 4.650 16,863 +0.15(+3.33%)
Oct 18, 2018 4.230 4.500 4.160 4.500 13,338 +0.28(+6.64%)
Oct 17, 2018 4.150 4.220 4.150 4.220 2,085 +0.19(+4.71%)
Oct 16, 2018 4.110 4.180 4.030 4.030 6,162 -0.12(-2.89%)
Oct 15, 2018 4.330 4.340 4.100 4.150 10,629 -0.11(-2.58%)
Oct 12, 2018 4.250 4.260 4.250 4.260 700 +0.00(+0.00%)
Oct 11, 2018 4.320 4.320 4.250 4.260 2,300 -0.04(-0.93%)
Oct 10, 2018 4.460 4.460 4.300 4.300 3,338 -0.05(-1.15%)
Oct 09, 2018 4.400 4.400 4.350 4.350 2,353 -0.05(-1.14%)
Oct 05, 2018 4.400 4.400 4.400 0 +0.05(+1.15%)
Oct 04, 2018 4.410 4.410 4.350 4.350 1,442 -0.16(-3.55%)
Oct 03, 2018 4.350 4.560 4.350 4.510 3,611 +0.16(+3.68%)
Oct 02, 2018 4.360 4.400 4.350 4.350 4,054 +0.00(+0.00%)
Oct 01, 2018 4.350 4.450 4.350 4.350 2,875 +0.00(+0.00%)
Sep 28, 2018 4.400 4.660 4.350 4.350 6,872 -0.04(-0.91%)
Sep 27, 2018 4.410 4.410 4.270 4.390 15,480 +0.04(+0.92%)
Sep 26, 2018 4.400 4.410 4.340 4.350 18,200 -0.11(-2.47%)
Sep 25, 2018 4.450 4.460 4.450 4.460 1,102 -0.04(-0.89%)
Sep 24, 2018 4.300 4.500 4.300 4.500 7,247 +0.20(+4.65%)
Sep 21, 2018 4.500 4.500 4.250 4.300 9,018 -0.20(-4.44%)
Sep 20, 2018 4.240 4.500 4.240 4.500 6,901 +0.24(+5.63%)
Sep 19, 2018 4.400 4.400 4.260 4.260 11,622 -0.20(-4.48%)
Sep 18, 2018 4.550 4.550 4.460 4.460 3,801 -0.10(-2.19%)
Sep 17, 2018 4.580 4.580 4.560 4.560 2,500 +0.00(+0.00%)
Sep 14, 2018 4.600 4.600 4.560 4.560 1,700 -0.04(-0.87%)
Sep 13, 2018 4.600 4.600 4.600 4.600 500 +0.10(+2.22%)
Sep 12, 2018 4.660 4.730 4.500 4.500 6,963 -0.23(-4.86%)
Sep 11, 2018 4.730 4.730 4.730 4.730 150 +0.07(+1.50%)
Sep 10, 2018 4.660 4.680 4.660 4.660 4,950 +0.01(+0.22%)
Sep 07, 2018 4.730 4.760 4.650 4.650 5,989 +0.00(+0.00%)
Sep 06, 2018 4.510 4.660 4.400 4.650 7,020 +0.16(+3.56%)
Sep 05, 2018 4.750 4.750 4.270 4.490 9,626 -0.40(-8.18%)
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.