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 (%)
Dec 30, 2016 9.500 9.500 9.500 0 +0.40(+4.40%)
Dec 29, 2016 9.250 9.300 9.100 9.100 9,380 -0.20(-2.15%)
Dec 28, 2016 9.400 9.400 9.020 9.300 6,616 -0.11(-1.17%)
Dec 23, 2016 9.410 9.410 9.410 0 +2.62(+38.59%)
Dec 22, 2016 6.900 6.900 6.560 6.790 4,700 -0.21(-3.00%)
Dec 21, 2016 7.000 7.000 7.000 7.000 4,500 +0.00(+0.00%)
Dec 20, 2016 7.030 7.030 6.850 7.000 3,185 +0.03(+0.43%)
Dec 19, 2016 7.030 7.030 6.970 6.970 669 -0.03(-0.43%)
Dec 16, 2016 7.030 7.030 7.000 7.000 4,500 -0.03(-0.43%)
Dec 15, 2016 7.160 7.160 7.030 7.030 4,101 -0.13(-1.82%)
Dec 14, 2016 7.330 7.330 7.160 7.160 4,600 -0.27(-3.63%)
Dec 13, 2016 7.790 7.790 7.330 7.430 12,000 -0.37(-4.74%)
Dec 12, 2016 7.800 7.850 7.750 7.800 1,910 +0.10(+1.30%)
Dec 09, 2016 7.800 7.800 7.700 7.700 350 -0.05(-0.65%)
Dec 08, 2016 7.450 7.960 7.450 7.750 11,700 +0.40(+5.44%)
Dec 07, 2016 7.030 7.350 7.030 7.350 10,730 +0.35(+5.00%)
Dec 06, 2016 6.550 7.100 6.550 7.000 20,823 +0.50(+7.69%)
Dec 05, 2016 6.300 6.500 6.300 6.500 5,300 +0.30(+4.84%)
Dec 02, 2016 6.130 6.200 6.100 6.200 1,800 +0.00(+0.00%)
Dec 01, 2016 6.190 6.200 6.190 6.200 2,758 +0.20(+3.33%)
Nov 30, 2016 6.380 6.500 6.000 6.000 12,199 -0.39(-6.10%)
Nov 29, 2016 6.450 6.450 6.200 6.390 1,700 +0.19(+3.06%)
Nov 28, 2016 6.200 6.200 6.200 6.200 200 +0.05(+0.81%)
Nov 25, 2016 6.160 6.220 6.150 6.150 500 -0.08(-1.28%)
Nov 24, 2016 6.500 6.500 6.230 6.230 2,491 -0.27(-4.15%)
Nov 23, 2016 6.440 6.500 6.440 6.500 1,900 +0.38(+6.21%)
Nov 22, 2016 6.200 6.200 6.120 6.120 700 -0.36(-5.56%)
Nov 21, 2016 5.820 6.480 5.810 6.480 1,770 +0.66(+11.34%)
Nov 18, 2016 6.000 6.200 5.680 5.820 2,319 -0.18(-3.00%)
Nov 17, 2016 6.100 6.100 6.000 6.000 1,093 -0.10(-1.64%)
Nov 16, 2016 6.150 6.150 6.100 6.100 3,056 -0.15(-2.40%)
Nov 15, 2016 6.250 6.280 6.250 6.250 3,553 -0.05(-0.79%)
Nov 14, 2016 6.300 6.300 6.300 6.300 600 -0.10(-1.56%)
Nov 09, 2016 6.400 6.400 6.400 0 -0.31(-4.62%)
Nov 08, 2016 6.400 6.710 6.400 6.710 1,412 +0.31(+4.84%)
Nov 07, 2016 6.410 6.410 6.400 6.400 900 -0.01(-0.16%)
Nov 04, 2016 6.500 6.500 6.410 6.410 800 +0.00(+0.00%)
Nov 01, 2016 6.410 6.410 6.410 0 -0.12(-1.84%)
Oct 31, 2016 6.530 6.530 6.530 6.530 550 +0.00(+0.00%)
Oct 28, 2016 6.550 6.600 6.530 6.530 2,500 +0.00(+0.00%)
Oct 27, 2016 6.700 6.700 6.530 6.530 6,100 -0.12(-1.80%)
Oct 26, 2016 6.650 6.650 6.650 6.650 429 -0.20(-2.92%)
Oct 25, 2016 6.860 6.880 6.840 6.850 2,200 +0.28(+4.26%)
Oct 24, 2016 6.570 6.570 6.570 6.570 100 -0.15(-2.23%)
Oct 21, 2016 6.710 6.800 6.710 6.720 2,461 -0.08(-1.18%)
Oct 20, 2016 6.800 6.800 6.800 6.800 560 +0.08(+1.19%)
Oct 19, 2016 6.750 6.750 6.650 6.720 2,872 +0.05(+0.75%)
Oct 18, 2016 6.700 6.750 6.670 6.670 2,943 -0.08(-1.19%)
Oct 17, 2016 6.890 6.900 6.750 6.750 3,600 +0.06(+0.90%)
Oct 14, 2016 6.690 6.690 6.690 6.690 250 +0.00(+0.00%)
Oct 13, 2016 6.710 6.710 6.570 6.690 5,310 -0.02(-0.30%)
Oct 12, 2016 6.710 6.710 6.710 6.710 100 -0.09(-1.32%)
Oct 11, 2016 6.810 6.810 6.690 6.800 4,703 +0.08(+1.19%)
Oct 06, 2016 6.720 6.720 6.720 0 +0.15(+2.28%)
Oct 05, 2016 6.280 6.570 6.270 6.570 9,414 +0.22(+3.46%)
Oct 04, 2016 6.350 6.350 6.340 6.350 800 +0.10(+1.60%)
Oct 03, 2016 6.350 6.350 6.250 6.250 1,119 -0.10(-1.57%)
Sep 30, 2016 6.350 6.350 6.280 6.350 8,822 -0.08(-1.24%)
Sep 29, 2016 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Sep 28, 2016 6.150 6.430 6.140 6.430 7,157 +0.23(+3.71%)
Sep 27, 2016 6.190 6.200 6.000 6.200 6,200 +0.24(+4.03%)
Sep 26, 2016 6.130 6.190 5.960 5.960 1,420 +0.01(+0.17%)
Sep 23, 2016 5.950 5.950 5.950 5.950 1,500 +0.00(+0.00%)
Sep 22, 2016 6.150 6.200 5.950 5.950 7,300 -0.09(-1.49%)
Sep 21, 2016 6.020 6.200 5.950 6.040 3,300 -0.19(-3.05%)
Sep 19, 2016 6.230 6.230 6.230 5 +0.17(+2.81%)
Sep 16, 2016 6.070 6.070 6.060 6.060 1,000 +0.00(+0.00%)
Sep 15, 2016 6.060 6.060 6.060 6.060 250 +0.02(+0.33%)
Sep 14, 2016 6.040 6.050 6.040 6.040 600 -0.46(-7.08%)
Sep 13, 2016 6.200 6.500 6.000 6.500 6,928 +0.12(+1.88%)
Sep 12, 2016 6.400 6.400 6.380 6.380 1,540 +0.03(+0.47%)
Sep 09, 2016 6.350 6.350 6.350 6.350 1,000 -0.13(-2.01%)
Sep 08, 2016 6.400 6.480 6.400 6.480 700 +0.08(+1.25%)
Sep 07, 2016 6.300 6.400 6.300 6.400 1,100 +0.00(+0.00%)
Sep 02, 2016 6.400 6.400 6.400 0 +0.42(+7.02%)
Aug 31, 2016 5.980 5.980 5.980 0 -0.02(-0.33%)
Aug 30, 2016 6.120 6.120 5.990 6.000 2,565 -0.50(-7.69%)
Aug 29, 2016 6.050 6.500 6.050 6.500 1,470 +0.30(+4.84%)
Aug 26, 2016 6.230 6.300 6.200 6.200 3,400 -0.01(-0.16%)
Aug 25, 2016 6.350 6.550 6.210 6.210 8,991 -0.14(-2.20%)
Aug 23, 2016 6.350 6.350 6.350 0 +0.34(+5.66%)
Aug 22, 2016 6.020 6.020 6.000 6.010 2,737 +0.04(+0.67%)
Aug 19, 2016 5.970 5.970 5.970 5.970 1,000 +0.07(+1.19%)
Aug 17, 2016 5.900 5.900 5.900 0 -0.10(-1.67%)
Aug 16, 2016 6.140 6.330 5.950 6.000 3,529 -0.21(-3.38%)
Aug 15, 2016 6.420 6.450 6.210 6.210 2,000 +0.09(+1.47%)
Aug 12, 2016 6.120 6.120 6.120 6.120 100 -0.08(-1.29%)
Aug 11, 2016 6.410 6.440 6.200 6.200 4,012 -0.25(-3.88%)
Aug 10, 2016 6.300 6.450 6.190 6.450 3,751 +0.15(+2.38%)
Aug 09, 2016 6.300 6.400 6.300 6.300 1,900 +0.05(+0.80%)
Aug 08, 2016 6.250 6.290 6.250 6.250 3,800 +0.15(+2.46%)
Aug 05, 2016 5.890 6.195 5.890 6.100 3,930 -0.20(-3.17%)
Aug 04, 2016 6.150 6.300 6.150 6.300 6,900 +0.00(+0.00%)
Aug 03, 2016 6.230 6.300 6.000 6.300 7,835 +0.40(+6.78%)
Aug 02, 2016 5.900 5.900 5.900 5.900 800 +0.00(+0.00%)
Jul 29, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 28, 2016 6.000 6.000 5.900 5.900 2,900 -0.15(-2.48%)
Jul 27, 2016 6.050 6.060 6.050 6.050 1,200 +0.05(+0.83%)
Jul 26, 2016 5.870 6.000 5.870 6.000 756 -0.01(-0.17%)
Jul 25, 2016 5.950 6.400 5.870 6.010 4,300 +0.06(+1.01%)
Jul 19, 2016 5.950 5.950 5.950 0 -0.05(-0.83%)
Jul 18, 2016 6.050 6.050 6.000 6.000 2,900 +0.15(+2.56%)
Jul 13, 2016 5.850 5.850 5.850 0 -0.24(-3.94%)
Jul 12, 2016 6.090 6.100 6.060 6.090 8,505 +0.34(+5.91%)
Jul 11, 2016 5.750 5.750 5.750 5.750 472 -0.15(-2.54%)
Jul 08, 2016 5.700 5.900 5.700 5.900 340 -0.06(-1.01%)
Jul 07, 2016 5.970 5.970 5.810 5.960 812 -0.01(-0.17%)
Jul 05, 2016 5.980 5.990 5.970 5.970 1,300 +0.02(+0.34%)
Jul 04, 2016 5.940 5.950 5.940 5.950 3,107 -0.02(-0.34%)
Jun 30, 2016 5.970 5.970 5.970 0 +0.62(+11.59%)
Jun 28, 2016 5.350 5.350 5.350 0 -0.25(-4.46%)
Jun 27, 2016 5.700 5.700 5.600 5.600 333 +0.09(+1.63%)
Jun 24, 2016 5.450 5.510 5.450 5.510 380 -0.39(-6.61%)
Jun 23, 2016 5.350 5.910 5.350 5.900 6,231 +0.80(+15.69%)
Jun 21, 2016 5.100 5.100 5.100 0 +0.02(+0.39%)
Jun 20, 2016 4.930 5.150 4.930 5.080 1,400 +0.17(+3.46%)
Jun 17, 2016 4.910 4.910 4.910 4.910 245 -0.14(-2.77%)
Jun 16, 2016 5.050 5.050 5.050 5.050 100 +0.00(+0.00%)
Jun 13, 2016 5.050 5.050 5.050 0 -0.30(-5.61%)
Jun 10, 2016 5.700 5.700 5.310 5.350 1,000 -0.43(-7.44%)
Jun 09, 2016 6.000 6.000 5.650 5.780 1,618 +0.28(+5.09%)
Jun 08, 2016 5.550 5.550 5.500 5.500 395 +0.35(+6.80%)
Jun 07, 2016 5.100 5.150 5.100 5.150 380 +0.09(+1.78%)
Jun 06, 2016 5.150 5.150 5.060 5.060 300 +0.06(+1.20%)
Jun 03, 2016 5.070 5.070 5.000 5.000 3,000 -0.15(-2.91%)
Jun 02, 2016 5.500 5.600 5.070 5.150 5,700 +0.15(+3.00%)
Jun 01, 2016 4.970 5.000 4.950 5.000 8,673 +0.39(+8.46%)
May 31, 2016 4.550 4.610 4.550 4.610 1,816 +0.01(+0.22%)
May 30, 2016 4.250 5.000 4.250 4.600 22,716 +0.40(+9.52%)
May 27, 2016 4.070 4.200 4.070 4.200 1,010 +0.05(+1.20%)
May 26, 2016 4.100 4.150 4.100 4.150 1,000 +0.23(+5.87%)
May 25, 2016 4.000 4.000 3.920 3.920 700 -0.08(-2.00%)
May 24, 2016 4.000 4.000 4.000 4.000 1,518 +0.10(+2.56%)
May 20, 2016 3.900 3.900 3.900 0 -0.03(-0.76%)
May 19, 2016 3.980 4.000 3.900 3.930 16,859 +0.03(+0.77%)
May 18, 2016 4.000 4.000 3.900 3.900 2,426 -0.10(-2.50%)
May 17, 2016 4.080 4.080 4.000 4.000 3,400 +0.10(+2.56%)
May 16, 2016 4.000 4.090 3.900 3.900 2,901 -0.10(-2.50%)
May 13, 2016 4.130 4.130 4.000 4.000 700 -0.12(-2.91%)
May 12, 2016 4.120 4.120 4.120 4.120 100 -0.01(-0.24%)
May 11, 2016 4.130 4.130 4.130 4.130 172 +0.13(+3.25%)
May 10, 2016 4.200 4.290 4.000 4.000 2,500 -0.05(-1.23%)
May 09, 2016 4.000 4.050 3.975 4.050 7,175 +0.00(+0.00%)
May 06, 2016 4.150 4.150 4.050 4.050 1,800 -0.10(-2.41%)
May 05, 2016 4.020 4.150 4.020 4.150 1,100 +0.15(+3.75%)
May 04, 2016 3.980 4.000 3.970 4.000 4,625 +0.00(+0.00%)
May 03, 2016 4.000 4.000 3.750 4.000 4,900 +0.00(+0.00%)
May 02, 2016 3.950 4.000 3.750 4.000 15,402 +0.00(+0.00%)
Apr 29, 2016 4.350 4.350 3.930 4.000 33,273 -0.36(-8.26%)
Apr 28, 2016 4.450 4.515 4.350 4.360 7,559 -0.11(-2.46%)
Apr 27, 2016 4.550 4.550 4.470 4.470 4,600 +0.02(+0.45%)
Apr 26, 2016 4.500 4.550 4.450 4.450 3,109 -0.05(-1.11%)
Apr 25, 2016 4.480 4.500 4.380 4.500 4,335 +0.19(+4.41%)
Apr 20, 2016 4.310 4.310 4.310 0 -0.19(-4.22%)
Apr 19, 2016 4.340 4.500 4.330 4.500 2,400 +0.00(+0.00%)
Apr 18, 2016 4.500 4.500 4.500 4.500 3,379 -0.14(-3.02%)
Apr 15, 2016 4.500 4.640 4.500 4.640 1,100 +0.14(+3.11%)
Apr 14, 2016 4.500 4.500 4.500 4.500 370 -0.19(-4.05%)
Apr 13, 2016 4.650 4.690 4.380 4.690 9,193 +0.04(+0.86%)
Apr 12, 2016 4.710 4.800 4.650 4.650 4,700 -0.08(-1.69%)
Apr 11, 2016 4.730 4.730 4.730 4.730 109 +0.08(+1.72%)
Apr 08, 2016 4.830 4.870 4.650 4.650 4,100 -0.70(-13.08%)
Apr 06, 2016 5.350 5.350 5.350 0 +0.35(+7.00%)
Apr 05, 2016 5.190 5.190 5.000 5.000 1,770 -0.36(-6.72%)
Apr 04, 2016 5.390 5.390 5.200 5.360 8,100 -0.04(-0.74%)
Apr 01, 2016 5.450 5.450 5.400 5.400 1,700 -0.05(-0.92%)
Mar 31, 2016 5.260 5.450 5.050 5.450 14,188 +0.05(+0.93%)
Mar 30, 2016 5.200 5.400 5.200 5.400 3,025 +0.10(+1.89%)
Mar 29, 2016 5.290 5.300 5.250 5.300 6,601 +0.11(+2.12%)
Mar 28, 2016 5.190 5.190 5.190 5.190 101 -0.11(-2.08%)
Mar 24, 2016 5.300 5.300 5.300 0 +0.15(+2.91%)
Mar 23, 2016 5.100 5.150 5.100 5.150 250 +0.13(+2.59%)
Mar 22, 2016 5.050 5.050 4.970 5.020 5,600 -0.03(-0.59%)
Mar 21, 2016 5.050 5.050 5.000 5.050 13,100 +0.05(+1.00%)
Mar 18, 2016 4.990 5.000 4.990 5.000 3,400 +0.00(+0.00%)
Mar 17, 2016 4.810 5.000 4.800 5.000 13,370 +0.00(+0.00%)
Mar 16, 2016 4.710 5.000 4.700 5.000 2,548 +0.25(+5.26%)
Mar 15, 2016 4.750 4.760 4.750 4.750 6,700 +0.00(+0.00%)
Mar 14, 2016 5.000 5.000 4.750 4.750 1,750 -0.27(-5.38%)
Mar 11, 2016 4.860 5.020 4.770 5.020 10,696 +0.07(+1.41%)
Mar 10, 2016 4.750 4.950 4.750 4.950 10,486 +0.27(+5.77%)
Mar 09, 2016 4.670 5.000 4.670 4.680 19,190 +0.01(+0.21%)
Mar 08, 2016 4.670 4.670 4.670 4.670 7,000 +0.00(+0.00%)
Mar 07, 2016 4.620 4.670 4.620 4.670 4,000 +0.03(+0.65%)
Mar 04, 2016 4.500 4.670 4.490 4.640 14,042 +0.14(+3.11%)
Mar 03, 2016 4.350 4.500 4.350 4.500 2,410 +0.11(+2.51%)
Mar 02, 2016 4.450 4.450 4.390 4.390 550 +0.08(+1.86%)
Mar 01, 2016 4.270 4.500 4.270 4.310 5,380 -0.19(-4.22%)
Feb 26, 2016 4.500 4.500 4.500 0 +0.23(+5.39%)
Feb 23, 2016 4.270 4.270 4.270 0 -0.03(-0.70%)
Feb 22, 2016 4.270 4.320 4.270 4.300 2,529 +0.00(+0.00%)
Feb 19, 2016 4.300 4.300 4.300 4.300 557 -0.20(-4.44%)
Feb 17, 2016 4.500 4.500 4.500 35 -0.01(-0.22%)
Feb 16, 2016 4.790 4.970 4.500 4.510 6,216 -0.29(-6.04%)
Feb 11, 2016 4.800 4.800 4.800 0 -0.10(-2.04%)
Feb 10, 2016 4.900 4.900 4.900 4.900 4,000 -0.10(-2.00%)
Feb 09, 2016 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Feb 08, 2016 5.000 5.230 4.990 5.000 10,100 -0.15(-2.91%)
Feb 04, 2016 5.150 5.150 5.150 10 +0.15(+3.00%)
Feb 03, 2016 5.720 5.720 5.000 5.000 3,349 -0.25(-4.76%)
Feb 02, 2016 5.250 5.250 5.250 5.250 500 +0.00(+0.00%)
Feb 01, 2016 5.220 5.250 5.220 5.250 1,000 +0.25(+5.00%)
Jan 28, 2016 5.000 5.000 5.000 76 -0.10(-1.96%)
Jan 27, 2016 5.000 5.100 5.000 5.100 2,770 +0.10(+2.00%)
Jan 26, 2016 5.020 5.020 5.000 5.000 4,600 +0.00(+0.00%)
Jan 22, 2016 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 21, 2016 4.850 5.000 4.850 5.000 1,961 +0.15(+3.09%)
Jan 20, 2016 4.850 4.850 4.850 4.850 500 +0.00(+0.00%)
Jan 19, 2016 5.000 5.000 4.850 4.850 3,100 -0.10(-2.02%)
Jan 15, 2016 4.950 4.950 4.950 0 -0.15(-2.94%)
Jan 14, 2016 5.250 5.250 5.100 5.100 2,599 -0.05(-0.97%)
Jan 12, 2016 5.150 5.150 5.150 0 -0.45(-8.04%)
Jan 08, 2016 5.600 5.600 5.600 0 -0.10(-1.75%)
Jan 07, 2016 5.650 5.700 5.650 5.700 370 +0.05(+0.88%)
Jan 06, 2016 5.720 5.750 5.650 5.650 4,300 -0.36(-5.99%)
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.