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 (%)
Mar 29, 2018 6.200 6.200 6.200 0 +0.22(+3.68%)
Mar 28, 2018 6.060 6.060 5.880 5.980 6,610 -0.17(-2.76%)
Mar 27, 2018 6.150 6.150 6.060 6.150 4,400 +0.20(+3.36%)
Mar 26, 2018 6.250 6.250 5.600 5.950 28,721 -0.35(-5.56%)
Mar 23, 2018 6.330 6.350 6.200 6.300 9,266 -0.19(-2.93%)
Mar 22, 2018 6.450 6.490 6.450 6.490 2,200 -0.01(-0.15%)
Mar 21, 2018 6.450 6.500 6.450 6.500 1,000 +0.05(+0.78%)
Mar 20, 2018 6.460 6.460 6.450 6.450 7,900 -0.03(-0.46%)
Mar 19, 2018 6.510 6.510 6.460 6.480 3,500 +0.03(+0.47%)
Mar 15, 2018 6.450 6.450 6.450 100 -0.15(-2.27%)
Mar 14, 2018 6.610 6.650 6.600 6.600 2,850 -0.03(-0.45%)
Mar 13, 2018 6.500 6.630 6.440 6.630 6,100 +0.08(+1.22%)
Mar 12, 2018 6.640 6.640 6.540 6.550 1,842 +0.05(+0.77%)
Mar 09, 2018 6.460 6.600 6.460 6.500 2,700 +0.04(+0.62%)
Mar 08, 2018 6.580 6.600 6.460 6.460 3,810 -0.04(-0.62%)
Mar 07, 2018 6.650 6.650 6.500 6.500 3,745 -0.10(-1.52%)
Mar 06, 2018 6.550 6.650 6.550 6.600 2,650 +0.10(+1.54%)
Mar 05, 2018 6.570 6.570 6.500 6.500 5,880 +0.15(+2.36%)
Mar 02, 2018 6.440 6.440 6.250 6.350 6,316 +0.00(+0.00%)
Mar 01, 2018 6.690 6.700 6.300 6.350 7,836 -0.27(-4.08%)
Feb 28, 2018 6.660 6.750 6.620 6.620 6,974 -0.03(-0.45%)
Feb 27, 2018 6.840 6.840 6.650 6.650 14,124 -0.10(-1.48%)
Feb 26, 2018 6.800 6.800 6.750 6.750 4,213 -0.19(-2.74%)
Feb 23, 2018 6.800 6.940 6.800 6.940 3,500 +0.09(+1.31%)
Feb 22, 2018 6.750 6.900 6.700 6.850 7,080 +0.16(+2.39%)
Feb 21, 2018 6.700 6.700 6.690 6.690 3,790 -0.01(-0.15%)
Feb 20, 2018 6.700 6.700 6.600 6.700 9,312 +0.05(+0.75%)
Feb 16, 2018 6.650 6.650 6.650 0 -0.05(-0.75%)
Feb 15, 2018 6.800 6.800 6.700 6.700 6,710 -0.05(-0.74%)
Feb 14, 2018 6.800 6.800 6.750 6.750 700 +0.04(+0.60%)
Feb 13, 2018 6.800 6.800 6.710 6.710 5,900 -0.14(-2.04%)
Feb 12, 2018 6.780 6.850 6.740 6.850 17,646 +0.15(+2.24%)
Feb 09, 2018 6.700 6.700 6.600 6.700 9,240 -0.10(-1.47%)
Feb 08, 2018 6.910 6.910 6.760 6.800 11,726 -0.09(-1.31%)
Feb 07, 2018 6.750 6.750 6.890 3,700 +0.14(+2.07%)
Feb 06, 2018 6.760 6.850 6.700 6.750 24,667 -0.15(-2.17%)
Feb 05, 2018 6.970 6.970 6.970 6.900 1,605 -0.10(-1.43%)
Feb 02, 2018 7.140 7.140 7.000 7.000 4,109 -0.20(-2.78%)
Feb 01, 2018 6.950 7.200 6.950 7.200 15,043 +0.14(+1.98%)
Jan 31, 2018 7.150 7.150 7.060 7.060 14,103 -0.09(-1.26%)
Jan 30, 2018 7.130 7.160 7.120 7.150 9,700 -0.06(-0.83%)
Jan 29, 2018 7.390 7.390 7.150 7.210 5,210 -0.10(-1.37%)
Jan 26, 2018 7.310 7.310 7.300 7.310 4,480 -0.04(-0.54%)
Jan 25, 2018 7.450 7.500 7.350 7.350 11,300 -0.02(-0.27%)
Jan 24, 2018 7.350 7.400 7.350 7.370 3,204 +0.00(+0.00%)
Jan 23, 2018 7.400 7.450 7.370 7.370 5,670 -0.03(-0.41%)
Jan 22, 2018 7.400 7.450 7.350 7.400 6,190 +0.08(+1.09%)
Jan 19, 2018 7.310 7.350 7.310 7.320 1,720 -0.03(-0.41%)
Jan 18, 2018 7.310 7.350 7.310 7.350 3,000 +0.04(+0.55%)
Jan 17, 2018 7.370 7.370 7.250 7.310 4,396 -0.04(-0.54%)
Jan 16, 2018 7.450 7.450 7.300 7.350 2,750 +0.00(+0.00%)
Jan 15, 2018 7.570 7.570 7.350 7.350 3,680 -0.02(-0.27%)
Jan 12, 2018 7.510 7.510 7.370 7.370 7,410 -0.17(-2.25%)
Jan 11, 2018 7.650 7.650 7.350 7.540 11,355 -0.21(-2.71%)
Jan 10, 2018 7.950 7.950 7.750 7.750 13,400 -0.20(-2.52%)
Jan 09, 2018 7.700 7.950 7.700 7.950 5,012 +0.16(+2.05%)
Jan 08, 2018 7.940 7.940 7.790 7.790 312 +0.08(+1.04%)
Jan 05, 2018 7.850 7.850 7.710 7.710 3,000 -0.05(-0.64%)
Jan 04, 2018 7.800 7.800 7.750 7.760 2,812 -0.04(-0.51%)
Jan 03, 2018 7.750 7.850 7.750 7.800 15,670 +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.