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 (%)
Apr 30, 2012 4.480 4.800 3.500 4.490 1,847 +0.74(+19.73%)
Apr 27, 2012 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Apr 26, 2012 3.750 3.750 3.310 3.750 4,500 +0.15(+4.17%)
Apr 25, 2012 3.500 3.600 3.450 3.600 8,128 +0.16(+4.65%)
Apr 24, 2012 3.440 3.440 3.440 3.440 1,000 -0.06(-1.71%)
Apr 23, 2012 3.450 3.500 3.450 3.500 1,100 +0.00(+0.00%)
Apr 20, 2012 3.450 3.500 3.440 3.500 3,938 +0.00(+0.00%)
Apr 19, 2012 3.500 3.500 3.500 3.500 2,000 +0.09(+2.64%)
Apr 18, 2012 3.400 3.500 3.310 3.410 9,167 +0.04(+1.19%)
Apr 17, 2012 3.500 3.500 3.350 3.370 4,686 +0.02(+0.60%)
Apr 16, 2012 3.390 3.500 3.350 3.350 3,620 +0.19(+6.01%)
Apr 13, 2012 3.160 3.160 3.160 0 +0.00(+0.00%)
Apr 12, 2012 3.160 3.160 3.160 3.160 224 +0.00(+0.00%)
Apr 11, 2012 3.160 3.160 3.160 3.160 2,540 +0.00(+0.00%)
Apr 10, 2012 3.160 3.200 3.160 3.160 2,484 -0.04(-1.25%)
Apr 09, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 05, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 04, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 03, 2012 3.310 3.310 3.200 3.200 6,553 +0.00(+0.00%)
Apr 02, 2012 3.200 3.200 3.200 3.200 1,026 +0.00(+0.00%)
Mar 30, 2012 3.200 3.200 3.200 3.200 286 +0.00(+0.00%)
Mar 29, 2012 3.200 3.200 3.200 3.200 2,000 -0.05(-1.54%)
Mar 28, 2012 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 27, 2012 3.250 3.250 3.250 3.250 1,770 +0.00(+0.00%)
Mar 26, 2012 3.250 3.250 3.250 3.250 314 +0.10(+3.17%)
Mar 23, 2012 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 22, 2012 3.300 3.300 3.150 3.150 8,983 -0.15(-4.55%)
Mar 21, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 20, 2012 3.300 3.300 3.290 3.300 1,287 -0.15(-4.35%)
Mar 19, 2012 3.300 3.450 3.300 3.450 9,700 +0.15(+4.55%)
Mar 16, 2012 3.300 3.300 3.300 3.300 8,770 +0.00(+0.00%)
Mar 15, 2012 3.400 3.400 3.300 3.300 5,880 -0.10(-2.94%)
Mar 14, 2012 3.360 3.400 3.300 3.400 11,725 -0.10(-2.86%)
Mar 13, 2012 3.500 3.500 3.500 3.500 4,500 +0.01(+0.29%)
Mar 12, 2012 3.490 3.500 3.450 3.490 7,405 +0.14(+4.18%)
Mar 09, 2012 3.300 3.400 3.300 3.350 4,670 -0.10(-2.90%)
Mar 08, 2012 3.500 3.500 3.400 3.450 10,698 -0.05(-1.43%)
Mar 07, 2012 3.210 3.500 3.210 3.500 5,430 +0.30(+9.37%)
Mar 06, 2012 2.950 3.200 2.950 3.200 7,191 +0.25(+8.47%)
Mar 05, 2012 2.950 2.950 2.950 2.950 1,742 +0.00(+0.00%)
Mar 02, 2012 2.950 3.000 2.950 2.950 6,700 +0.00(+0.00%)
Mar 01, 2012 2.950 3.000 2.950 2.950 1,669 +0.05(+1.72%)
Feb 29, 2012 2.900 2.900 2.900 2.900 17,000 +0.00(+0.00%)
Feb 28, 2012 3.050 3.050 2.900 2.900 8,900 -0.10(-3.33%)
Feb 27, 2012 2.950 3.000 2.950 3.000 11,050 +0.10(+3.45%)
Feb 24, 2012 2.900 2.900 2.900 2.900 1,001 +0.00(+0.00%)
Feb 23, 2012 2.900 2.900 2.900 2.900 3,104 +0.00(+0.00%)
Feb 22, 2012 2.900 2.900 2.900 2.900 9,100 +0.05(+1.75%)
Feb 21, 2012 2.900 2.900 2.850 2.850 4,013 -0.05(-1.72%)
Feb 17, 2012 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 16, 2012 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 15, 2012 2.900 2.900 2.900 2.900 616 -0.05(-1.69%)
Feb 14, 2012 2.950 2.950 2.950 2.950 616 +0.00(+0.00%)
Feb 13, 2012 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 10, 2012 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 09, 2012 3.000 3.000 2.950 2.950 3,334 -0.05(-1.67%)
Feb 08, 2012 3.100 3.100 2.960 3.000 14,941 -0.05(-1.64%)
Feb 07, 2012 3.050 3.050 3.050 3.050 1,327 +0.00(+0.00%)
Feb 06, 2012 3.100 3.200 3.050 3.050 16,991 +0.10(+3.39%)
Feb 03, 2012 3.000 3.000 2.950 2.950 1,540 -0.15(-4.84%)
Feb 02, 2012 2.970 3.100 2.970 3.100 4,805 +0.13(+4.38%)
Feb 01, 2012 2.970 2.970 2.970 2.970 8,000 +0.00(+0.00%)
Jan 31, 2012 2.970 2.970 2.970 2.970 1,089 +0.02(+0.68%)
Jan 30, 2012 2.950 2.950 2.950 2.950 1,569 +0.00(+0.00%)
Jan 27, 2012 2.940 2.950 2.940 2.950 1,305 +0.09(+3.15%)
Jan 26, 2012 3.000 3.000 2.860 2.860 7,765 -0.14(-4.67%)
Jan 25, 2012 2.990 3.000 2.990 3.000 1,040 +0.00(+0.00%)
Jan 24, 2012 3.000 3.000 3.000 3.000 1,289 +0.00(+0.00%)
Jan 23, 2012 3.040 3.050 3.000 3.000 17,046 +0.00(+0.00%)
Jan 20, 2012 3.000 3.050 3.000 3.000 19,640 +0.00(+0.00%)
Jan 19, 2012 2.950 3.000 2.950 3.000 4,065 +0.10(+3.45%)
Jan 18, 2012 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 17, 2012 2.950 2.950 2.900 2.900 3,461 +0.00(+0.00%)
Jan 16, 2012 2.850 2.900 2.850 2.900 1,653 -0.10(-3.33%)
Jan 13, 2012 2.850 3.000 2.850 3.000 6,843 +0.15(+5.26%)
Jan 12, 2012 2.850 2.850 2.850 2.850 1,730 +0.18(+6.74%)
Jan 11, 2012 2.850 2.850 2.670 2.670 10,806 -0.08(-2.91%)
Jan 10, 2012 2.750 2.750 2.750 2.750 242 +0.09(+3.38%)
Jan 09, 2012 2.660 2.660 2.660 0 +0.00(+0.00%)
Jan 06, 2012 2.660 2.660 2.660 2.660 192 -0.14(-5.00%)
Jan 05, 2012 2.950 2.990 2.800 2.800 6,586 -0.15(-5.08%)
Jan 04, 2012 2.950 2.950 2.950 2.950 1,463 +0.10(+3.51%)
Dec 30, 2011 2.850 2.850 2.850 2.850 2,408 +0.00(+0.00%)
Dec 29, 2011 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 28, 2011 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 23, 2011 2.850 2.850 2.850 2.850 98 +0.00(+0.00%)
Dec 21, 2011 2.900 2.900 2.850 2.850 832 -0.06(-2.06%)
Dec 20, 2011 2.910 2.910 2.910 2.910 1,555 +0.01(+0.34%)
Dec 19, 2011 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 16, 2011 2.900 2.900 2.900 2.900 770 +0.03(+1.05%)
Dec 15, 2011 2.870 2.870 2.870 2.870 400 -0.13(-4.33%)
Dec 14, 2011 2.980 3.000 2.980 3.000 9,414 +0.15(+5.26%)
Dec 13, 2011 2.850 2.850 2.850 2.850 770 +0.00(+0.00%)
Dec 12, 2011 2.900 2.900 2.850 2.850 2,455 -0.05(-1.72%)
Dec 09, 2011 2.850 2.900 2.850 2.900 273 +0.05(+1.75%)
Dec 08, 2011 2.900 2.900 2.850 2.850 380 +0.00(+0.00%)
Dec 07, 2011 2.850 2.850 2.850 2.850 3,612 +0.00(+0.00%)
Dec 06, 2011 2.850 2.850 2.850 2.850 385 +0.00(+0.00%)
Dec 05, 2011 2.850 2.850 2.850 2.850 1,736 +0.00(+0.00%)
Dec 02, 2011 2.950 3.000 2.850 2.850 4,407 -0.10(-3.39%)
Dec 01, 2011 2.950 2.950 2.950 2.950 100 -0.05(-1.67%)
Nov 30, 2011 2.850 3.000 2.850 3.000 5,240 +0.20(+7.14%)
Nov 29, 2011 2.800 2.800 2.800 2.800 1,866 +0.05(+1.82%)
Nov 28, 2011 2.750 2.900 2.750 2.750 10,200 +0.05(+1.85%)
Nov 25, 2011 2.700 2.700 2.700 2.700 1,430 +0.00(+0.00%)
Nov 24, 2011 2.700 2.700 2.700 2.700 3,025 +0.00(+0.00%)
Nov 23, 2011 2.800 2.800 2.700 2.700 4,055 -0.10(-3.57%)
Nov 22, 2011 2.800 2.800 2.800 2.800 1,000 +0.09(+3.32%)
Nov 21, 2011 2.760 2.760 2.650 2.710 7,073 -0.14(-4.91%)
Nov 18, 2011 2.850 2.850 2.850 2.850 602 +0.00(+0.00%)
Nov 17, 2011 2.850 2.850 2.850 2.850 600 -0.15(-5.00%)
Nov 16, 2011 2.910 3.000 2.850 3.000 6,213 +0.10(+3.45%)
Nov 15, 2011 2.900 2.900 2.900 2.900 1,540 +0.00(+0.00%)
Nov 14, 2011 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 11, 2011 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 10, 2011 3.200 3.200 2.900 2.900 13,280 -0.20(-6.45%)
Nov 09, 2011 3.000 3.100 3.000 3.100 11,233 +0.00(+0.00%)
Nov 08, 2011 2.900 3.100 2.900 3.100 1,294 +0.25(+8.77%)
Nov 07, 2011 3.000 3.000 2.850 2.850 1,221 +0.00(+0.00%)
Nov 04, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 03, 2011 3.000 3.000 2.850 2.850 2,400 +0.00(+0.00%)
Nov 02, 2011 2.850 2.850 2.850 2.850 178 +0.00(+0.00%)
Nov 01, 2011 2.850 2.850 2.850 2.850 385 -0.20(-6.56%)
Oct 31, 2011 3.050 3.050 3.050 3.050 44 -0.05(-1.61%)
Oct 28, 2011 3.100 3.100 3.100 3.100 3,400 +0.10(+3.33%)
Oct 27, 2011 2.900 3.000 2.800 3.000 7,985 +0.10(+3.45%)
Oct 26, 2011 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 25, 2011 2.900 2.900 2.900 2.900 1,810 +0.00(+0.00%)
Oct 24, 2011 2.900 2.900 2.900 2.900 192 -0.05(-1.69%)
Oct 21, 2011 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 20, 2011 3.090 3.100 2.950 2.950 2,700 -0.15(-4.84%)
Oct 19, 2011 2.900 3.200 2.900 3.100 24,093 +0.60(+24.00%)
Oct 18, 2011 2.800 2.800 2.500 2.500 2,611 +0.10(+4.17%)
Oct 17, 2011 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 14, 2011 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 13, 2011 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 12, 2011 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 11, 2011 2.400 2.400 2.400 2.400 304 +0.00(+0.00%)
Oct 07, 2011 2.400 2.400 2.400 2.400 2,800 +0.00(+0.00%)
Oct 06, 2011 2.400 2.400 2.400 2.400 282 +0.00(+0.00%)
Oct 05, 2011 2.400 2.400 2.400 2.400 604 -0.01(-0.41%)
Oct 04, 2011 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Oct 03, 2011 2.500 2.500 2.410 2.410 1,356 -0.09(-3.60%)
Sep 30, 2011 2.420 2.500 2.420 2.500 1,044 -0.10(-3.85%)
Sep 29, 2011 2.500 2.800 2.500 2.600 2,617 +0.10(+4.00%)
Sep 28, 2011 2.400 2.510 2.400 2.500 2,346 -0.07(-2.72%)
Sep 26, 2011 2.570 2.570 2.570 2.570 0 -0.03(-1.15%)
Sep 23, 2011 2.600 2.750 2.600 2.600 6,909 -0.40(-13.33%)
Sep 22, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 21, 2011 2.800 3.000 2.800 3.000 7,600 +0.20(+7.14%)
Sep 20, 2011 2.800 2.800 2.800 2.800 344 +0.10(+3.70%)
Sep 19, 2011 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 16, 2011 2.750 2.800 2.700 2.700 4,030 -0.07(-2.53%)
Sep 15, 2011 3.000 3.000 2.770 2.770 515 +0.06(+2.21%)
Sep 14, 2011 2.710 2.710 2.710 2.710 11 +0.00(+0.00%)
Sep 13, 2011 2.710 2.710 2.710 2.710 1,237 -0.24(-8.14%)
Sep 12, 2011 2.750 2.950 2.750 2.950 3,870 +0.22(+8.06%)
Sep 09, 2011 2.700 2.730 2.700 2.730 2,663 -0.27(-9.00%)
Sep 08, 2011 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 07, 2011 2.700 3.000 2.700 3.000 39,126 +0.45(+17.65%)
Sep 06, 2011 2.510 2.550 2.510 2.550 1,731 +0.00(+0.00%)
Sep 02, 2011 2.550 2.550 2.550 2.550 881 -0.05(-1.92%)
Sep 01, 2011 2.600 2.600 2.600 2.600 1,610 +0.00(+0.00%)
Aug 31, 2011 2.600 2.600 2.600 2.600 1,751 -0.25(-8.77%)
Aug 30, 2011 2.510 2.850 2.510 2.850 1,850 +0.35(+14.00%)
Aug 29, 2011 2.900 2.900 2.500 2.500 4,320 -0.16(-6.02%)
Aug 26, 2011 2.660 2.660 2.660 2.660 600 -0.01(-0.37%)
Aug 25, 2011 2.680 2.690 2.670 2.670 1,070 -0.33(-11.00%)
Aug 24, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 23, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 22, 2011 2.930 3.100 2.930 3.000 16,323 +0.37(+14.07%)
Aug 19, 2011 2.610 2.660 2.610 2.630 4,917 -0.37(-12.33%)
Aug 18, 2011 3.000 3.000 3.000 3.000 7,469 +0.00(+0.00%)
Aug 17, 2011 3.000 3.000 3.000 3.000 2,884 +0.00(+0.00%)
Aug 16, 2011 3.000 3.000 3.000 3.000 5,220 +0.20(+7.14%)
Aug 15, 2011 2.750 3.000 2.750 2.800 7,864 +0.15(+5.66%)
Aug 12, 2011 2.650 2.650 2.650 2.650 1,816 +0.05(+1.92%)
Aug 11, 2011 2.600 2.600 2.600 2.600 798 +0.00(+0.00%)
Aug 10, 2011 2.600 2.600 2.600 2.600 1,155 +0.00(+0.00%)
Aug 09, 2011 2.600 2.600 2.600 2.600 8,303 -0.40(-13.33%)
Aug 08, 2011 2.600 3.000 2.600 3.000 6,290 +0.00(+0.00%)
Aug 05, 2011 2.800 3.000 2.800 3.000 8,895 +0.20(+7.14%)
Aug 04, 2011 2.800 2.800 2.800 2.800 8,857 +0.00(+0.00%)
Aug 03, 2011 2.600 3.100 2.600 2.800 4,650 +0.25(+9.80%)
Aug 02, 2011 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 29, 2011 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 28, 2011 2.550 2.550 2.550 2.550 672 -0.20(-7.27%)
Jul 27, 2011 2.700 2.750 2.700 2.750 8,148 +0.15(+5.77%)
Jul 26, 2011 2.600 2.600 2.600 2.600 197 +0.00(+0.00%)
Jul 25, 2011 2.720 2.750 2.600 2.600 3,265 -0.10(-3.70%)
Jul 22, 2011 2.550 2.700 2.700 2.700 19,030 +0.10(+3.85%)
Jul 21, 2011 2.600 2.600 2.600 2.600 1,000 -0.05(-1.89%)
Jul 20, 2011 2.650 2.650 2.650 2.650 750 +0.30(+12.77%)
Jul 19, 2011 2.350 2.350 2.350 2.350 5,758 +0.00(+0.00%)
Jul 18, 2011 2.350 2.430 2.350 2.350 5,371 -0.35(-12.96%)
Jul 15, 2011 2.560 2.700 2.500 2.700 5,700 +0.18(+7.14%)
Jul 14, 2011 2.520 2.520 2.520 2.520 533 -0.08(-3.08%)
Jul 13, 2011 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 12, 2011 2.800 3.200 2.600 2.600 4,000 -0.55(-17.46%)
Jul 11, 2011 3.150 3.150 3.150 3.150 500 +0.00(+0.00%)
Jul 08, 2011 3.150 3.150 3.150 3.150 200 +0.05(+1.61%)
Jul 07, 2011 2.700 3.100 2.500 3.100 6,967 +0.85(+37.78%)
Jul 06, 2011 2.250 2.250 2.250 2.250 2,278 +0.00(+0.00%)
Jul 05, 2011 2.250 2.250 2.250 2.250 885 +0.00(+0.00%)
Jul 04, 2011 2.250 2.250 2.250 2.250 2,820 +0.00(+0.00%)
Jun 30, 2011 2.390 2.390 1.610 2.250 4,101 +0.03(+1.35%)
Jun 29, 2011 2.410 2.410 1.710 2.220 28,948 -0.08(-3.48%)
Jun 28, 2011 2.280 2.300 2.280 2.300 7,752 -0.30(-11.54%)
Jun 27, 2011 2.600 2.600 2.600 2.600 515 -0.02(-0.76%)
Jun 24, 2011 2.620 2.620 2.620 2.620 595 +0.00(+0.00%)
Jun 23, 2011 2.630 2.750 2.620 2.620 2,574 -0.13(-4.73%)
Jun 22, 2011 2.770 2.770 2.750 2.750 2,500 +0.12(+4.56%)
Jun 21, 2011 2.750 2.750 2.630 2.630 867 -0.62(-19.08%)
Jun 20, 2011 3.250 3.250 3.250 3.250 1,500 -0.02(-0.61%)
Jun 17, 2011 3.270 3.270 3.270 3.270 390 -0.08(-2.39%)
Jun 16, 2011 3.350 3.350 3.350 3.350 300 +0.00(+0.00%)
Jun 15, 2011 3.350 3.350 3.350 3.350 1,540 -0.40(-10.67%)
Jun 14, 2011 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 13, 2011 3.750 3.750 3.750 3.750 5,400 +0.00(+0.00%)
Jun 10, 2011 3.950 3.950 3.250 3.750 14,945 -0.25(-6.25%)
Jun 09, 2011 3.950 4.000 3.950 4.000 10,400 +0.00(+0.00%)
Jun 08, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 07, 2011 4.000 4.000 4.000 4.000 770 +0.00(+0.00%)
Jun 06, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 03, 2011 4.500 5.000 4.000 4.000 2,128 +0.65(+19.40%)
May 24, 2011 3.600 3.600 3.350 3.350 1,176 -0.15(-4.29%)
May 20, 2011 3.950 4.000 3.500 3.500 8,387 -0.50(-12.50%)
May 19, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
May 18, 2011 4.000 4.000 4.000 4.000 4,120 +0.00(+0.00%)
May 17, 2011 4.900 4.900 4.000 4.000 1,540 +0.00(+0.00%)
May 16, 2011 0 +0.00(+0.00%)
May 13, 2011 0 +0.00(+0.00%)
May 12, 2011 0 +0.00(+0.00%)
May 11, 2011 0 +0.00(+0.00%)
May 10, 2011 0 +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.