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 (%)
Feb 28, 2017 10.19 10.19 10.00 10.00 30,135 -0.10(-0.99%)
Feb 27, 2017 10.10 10.19 9.960 10.10 18,646 +0.10(+1.00%)
Feb 24, 2017 10.00 10.09 9.950 10.00 22,630 +0.00(+0.00%)
Feb 23, 2017 10.09 10.09 9.950 10.00 8,498 +0.01(+0.10%)
Feb 22, 2017 10.18 10.18 9.990 9.990 28,800 -0.11(-1.09%)
Feb 21, 2017 10.18 10.25 10.10 10.10 8,966 +0.05(+0.50%)
Feb 17, 2017 10.05 10.05 10.05 0 -0.05(-0.50%)
Feb 16, 2017 10.09 10.14 10.09 10.10 3,500 +0.07(+0.70%)
Feb 15, 2017 10.20 10.20 10.00 10.03 26,775 -0.27(-2.62%)
Feb 14, 2017 10.02 10.30 10.00 10.30 17,833 +0.20(+1.98%)
Feb 13, 2017 10.20 10.34 10.10 10.10 6,144 -0.10(-0.98%)
Feb 10, 2017 9.750 10.20 9.750 10.20 76,618 +0.40(+4.08%)
Feb 09, 2017 9.640 9.850 9.640 9.800 9,445 +0.23(+2.40%)
Feb 08, 2017 9.440 9.570 9.310 9.570 9,419 +0.17(+1.81%)
Feb 07, 2017 9.460 9.550 9.350 9.400 16,776 +0.05(+0.53%)
Feb 06, 2017 9.740 9.740 9.350 9.350 19,351 -0.23(-2.40%)
Feb 03, 2017 9.450 9.700 9.450 9.580 7,600 +0.18(+1.91%)
Feb 02, 2017 9.160 9.630 9.160 9.400 10,236 +0.17(+1.84%)
Feb 01, 2017 9.350 9.350 8.950 9.230 11,845 -0.17(-1.81%)
Jan 31, 2017 9.500 9.740 9.300 9.400 6,246 +0.10(+1.08%)
Jan 30, 2017 9.960 9.960 9.300 9.300 16,827 -0.58(-5.87%)
Jan 27, 2017 9.800 10.24 9.600 9.880 11,566 +0.15(+1.54%)
Jan 26, 2017 9.920 9.920 9.560 9.730 3,895 -0.12(-1.22%)
Jan 25, 2017 9.850 9.990 9.750 9.850 6,607 -0.05(-0.51%)
Jan 24, 2017 9.900 10.00 9.450 9.900 6,495 -0.09(-0.90%)
Jan 23, 2017 10.00 10.09 9.990 9.990 2,607 -0.07(-0.70%)
Jan 20, 2017 10.35 10.35 10.06 10.06 3,050 -0.31(-2.99%)
Jan 19, 2017 10.41 10.50 10.30 10.37 2,950 -0.04(-0.38%)
Jan 18, 2017 10.45 10.45 10.41 10.41 786 -0.04(-0.38%)
Jan 17, 2017 10.52 10.52 10.45 10.45 3,223 -0.18(-1.69%)
Jan 16, 2017 10.78 10.80 10.63 10.63 3,800 -0.07(-0.65%)
Jan 13, 2017 10.65 10.80 10.55 10.70 11,743 +0.13(+1.23%)
Jan 12, 2017 10.60 10.64 10.55 10.57 7,200 +0.02(+0.19%)
Jan 11, 2017 10.50 10.55 10.45 10.55 6,904 +0.05(+0.48%)
Jan 10, 2017 10.20 10.50 10.20 10.50 8,910 +0.35(+3.45%)
Jan 09, 2017 10.49 10.50 10.00 10.15 12,500 -0.25(-2.40%)
Jan 06, 2017 10.55 10.65 10.40 10.40 11,475 -0.20(-1.89%)
Jan 05, 2017 10.00 10.60 10.00 10.60 24,495 +0.60(+6.00%)
Jan 04, 2017 10.10 10.18 10.00 10.00 12,192 +0.00(+0.00%)
Jan 03, 2017 10.00 10.10 9.800 10.00 14,288 +0.50(+5.26%)
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%)
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.