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 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%)
Jan 05, 2016 6.030 6.040 6.010 6.010 1,400 -0.29(-4.60%)
Dec 31, 2015 6.300 6.300 6.300 15 +0.44(+7.51%)
Dec 30, 2015 5.860 5.860 5.860 5.860 500 +0.01(+0.17%)
Dec 29, 2015 5.860 5.860 5.850 5.850 1,000 -0.15(-2.50%)
Dec 24, 2015 6.000 6.000 6.000 0 -0.23(-3.69%)
Dec 23, 2015 6.310 6.310 6.230 6.230 4,600 -0.17(-2.66%)
Dec 22, 2015 6.400 6.400 6.400 6.400 2,700 -0.10(-1.54%)
Dec 21, 2015 6.410 6.500 6.410 6.500 2,680 -0.10(-1.52%)
Dec 18, 2015 6.600 6.600 6.600 6.600 300 +0.10(+1.54%)
Dec 17, 2015 6.500 6.500 6.500 6.500 700 +0.00(+0.00%)
Dec 16, 2015 6.400 6.500 6.400 6.500 3,400 +0.10(+1.56%)
Dec 15, 2015 6.800 6.800 6.400 6.400 9,701 -0.45(-6.57%)
Dec 14, 2015 7.000 7.000 6.850 6.850 600 -0.40(-5.52%)
Dec 11, 2015 7.250 7.250 7.250 7.250 650 +0.23(+3.28%)
Dec 10, 2015 7.020 7.020 7.020 7.020 200 -0.23(-3.17%)
Dec 09, 2015 7.180 7.350 7.180 7.250 2,422 -0.10(-1.36%)
Dec 08, 2015 7.250 7.350 7.250 7.350 1,300 +0.00(+0.00%)
Dec 07, 2015 7.380 7.400 7.240 7.350 3,260 +0.10(+1.38%)
Dec 04, 2015 7.250 7.250 7.250 7.250 300 -0.15(-2.03%)
Dec 03, 2015 7.380 7.400 7.380 7.400 1,600 +0.00(+0.00%)
Dec 02, 2015 7.240 7.400 6.800 7.400 6,080 +0.25(+3.50%)
Dec 01, 2015 6.850 7.150 6.830 7.150 1,800 +0.35(+5.15%)
Nov 30, 2015 6.800 6.800 6.800 6.800 545 +0.00(+0.00%)
Nov 26, 2015 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 25, 2015 6.840 6.840 6.400 6.800 2,300 -0.04(-0.58%)
Nov 24, 2015 7.000 7.000 6.840 6.840 14,600 -0.26(-3.66%)
Nov 23, 2015 7.200 7.200 7.100 7.100 3,300 -0.10(-1.39%)
Nov 20, 2015 7.200 7.200 7.200 7.200 212 +0.00(+0.00%)
Nov 19, 2015 7.200 7.200 7.200 7.200 500 -0.05(-0.69%)
Nov 18, 2015 7.250 7.250 7.250 7.250 550 -0.05(-0.68%)
Nov 17, 2015 7.150 7.300 7.150 7.300 2,600 +0.15(+2.10%)
Nov 16, 2015 7.150 7.150 7.150 7.150 900 +0.00(+0.00%)
Nov 13, 2015 7.150 7.150 7.150 7.150 1,300 +0.00(+0.00%)
Nov 12, 2015 7.190 7.200 7.150 7.150 0 +0.00(+0.00%)
Nov 11, 2015 7.100 7.150 7.100 7.150 2,543 +0.05(+0.70%)
Nov 09, 2015 7.100 7.100 7.100 0 -0.15(-2.07%)
Nov 06, 2015 6.580 7.250 6.550 7.250 7,279 +0.00(+0.00%)
Nov 05, 2015 7.100 7.250 7.000 7.250 7,758 +0.45(+6.62%)
Nov 04, 2015 6.800 6.800 6.800 6.800 349 +0.13(+1.95%)
Nov 02, 2015 6.670 6.670 6.670 0 -0.23(-3.33%)
Oct 30, 2015 7.210 7.210 6.850 6.900 5,390 -0.30(-4.17%)
Oct 28, 2015 7.200 7.200 7.200 1 -0.01(-0.14%)
Oct 26, 2015 7.210 7.210 7.210 0 -0.04(-0.55%)
Oct 23, 2015 7.250 7.250 7.250 7.250 509 +0.15(+2.11%)
Oct 22, 2015 7.080 7.110 7.080 7.100 1,300 +0.09(+1.28%)
Oct 20, 2015 7.010 7.010 7.010 0 -0.48(-6.41%)
Oct 13, 2015 7.490 7.490 7.490 0 +0.49(+7.00%)
Oct 09, 2015 7.000 7.000 7.000 0 +0.40(+6.06%)
Oct 08, 2015 6.600 6.600 6.600 6.600 100 -0.66(-9.09%)
Oct 07, 2015 6.960 7.260 6.900 7.260 8,075 +0.64(+9.67%)
Oct 06, 2015 6.750 6.900 6.600 6.620 3,300 +0.07(+1.07%)
Oct 02, 2015 6.550 6.550 6.550 0 -0.05(-0.76%)
Oct 01, 2015 6.600 6.600 6.600 6.600 1,000 -0.15(-2.22%)
Sep 30, 2015 6.500 6.750 6.500 6.750 2,264 +0.40(+6.30%)
Sep 29, 2015 6.200 6.350 6.200 6.350 1,100 +0.30(+4.96%)
Sep 28, 2015 6.650 6.650 6.050 6.050 3,000 -0.65(-9.70%)
Sep 25, 2015 7.000 7.000 6.700 6.700 3,450 -0.30(-4.29%)
Sep 22, 2015 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 21, 2015 7.000 7.000 7.000 7.000 1,244 +0.05(+0.72%)
Sep 16, 2015 6.950 6.950 6.950 0 -0.04(-0.57%)
Sep 14, 2015 6.990 6.990 6.990 14 +0.19(+2.79%)
Sep 11, 2015 6.800 6.800 6.800 6.800 1,001 +0.00(+0.00%)
Sep 10, 2015 6.810 6.810 6.800 6.800 3,750 -0.10(-1.45%)
Sep 09, 2015 6.890 6.940 6.890 6.900 5,859 -0.03(-0.43%)
Sep 08, 2015 6.930 6.930 6.930 6.930 1,000 +0.63(+10.00%)
Sep 04, 2015 6.300 6.300 6.300 0 -0.60(-8.70%)
Sep 02, 2015 6.900 6.900 6.900 0 +0.40(+6.15%)
Sep 01, 2015 6.550 6.550 6.500 6.500 2,100 -0.15(-2.26%)
Aug 31, 2015 6.510 6.650 6.350 6.650 1,550 -0.25(-3.62%)
Aug 28, 2015 6.930 7.000 6.900 6.900 3,200 -0.10(-1.43%)
Aug 27, 2015 7.000 7.030 7.000 7.000 8,658 +0.00(+0.00%)
Aug 26, 2015 6.990 7.000 6.500 7.000 3,100 +0.30(+4.48%)
Aug 25, 2015 6.990 7.000 6.700 6.700 6,880 +0.20(+3.08%)
Aug 24, 2015 6.200 6.500 6.200 6.500 4,648 +0.34(+5.52%)
Aug 21, 2015 7.000 7.000 6.120 6.160 1,900 -0.36(-5.52%)
Aug 20, 2015 7.000 7.090 6.520 6.520 8,074 -0.58(-8.17%)
Aug 19, 2015 6.900 7.100 6.000 7.100 17,649 +0.28(+4.11%)
Aug 18, 2015 7.650 7.650 6.820 6.820 1,700 -0.93(-12.00%)
Aug 17, 2015 7.880 7.900 7.750 7.750 1,400 -0.13(-1.65%)
Aug 14, 2015 7.880 7.880 7.880 7.880 250 +0.13(+1.68%)
Aug 13, 2015 7.720 7.770 7.720 7.750 1,785 +0.00(+0.00%)
Aug 12, 2015 7.730 7.750 7.730 7.750 700 +0.40(+5.44%)
Aug 11, 2015 7.430 7.430 7.350 7.350 3,000 -0.63(-7.89%)
Aug 10, 2015 7.750 7.980 7.240 7.980 4,550 +0.07(+0.88%)
Aug 07, 2015 7.900 7.910 7.900 7.910 2,550 -0.09(-1.12%)
Aug 06, 2015 7.950 8.000 7.950 8.000 2,090 +0.00(+0.00%)
Aug 05, 2015 8.060 8.200 7.820 8.000 19,831 -0.25(-3.03%)
Aug 04, 2015 8.200 8.250 8.200 8.250 1,206 -0.35(-4.07%)
Jul 30, 2015 8.600 8.600 8.600 0 +0.10(+1.18%)
Jul 29, 2015 8.500 8.500 8.500 8.500 500 -0.40(-4.49%)
Jul 28, 2015 8.500 8.900 8.500 8.900 3,914 +0.40(+4.71%)
Jul 27, 2015 8.000 8.500 8.000 8.500 1,425 +0.18(+2.16%)
Jul 24, 2015 8.970 8.970 8.320 8.320 480 -0.68(-7.56%)
Jul 23, 2015 9.400 9.400 9.000 9.000 3,150 -0.50(-5.26%)
Jul 22, 2015 9.600 9.600 9.500 9.500 8,712 -0.34(-3.46%)
Jul 21, 2015 9.840 9.840 9.840 9.840 200 +0.14(+1.44%)
Jul 20, 2015 9.610 9.700 9.600 9.700 2,116 +0.09(+0.94%)
Jul 17, 2015 9.600 9.610 9.600 9.610 4,360 -0.04(-0.41%)
Jul 16, 2015 9.750 9.750 9.250 9.650 9,131 +0.09(+0.94%)
Jul 15, 2015 9.560 9.560 9.560 9.560 200 -0.69(-6.73%)
Jul 10, 2015 10.25 10.25 10.25 0 +0.25(+2.50%)
Jul 09, 2015 9.750 10.00 9.750 10.00 5,314 +0.05(+0.50%)
Jul 07, 2015 9.950 9.950 9.950 0 +0.05(+0.51%)
Jul 06, 2015 9.900 9.900 9.900 9.900 1,000 +0.01(+0.10%)
Jun 30, 2015 9.890 9.890 9.890 0 -0.11(-1.10%)
Jun 29, 2015 10.00 10.00 10.00 10.00 300 -0.05(-0.50%)
Jun 26, 2015 10.00 10.05 10.00 10.05 1,230 -0.25(-2.43%)
Jun 25, 2015 10.30 10.30 10.15 10.30 4,248 -0.30(-2.83%)
Jun 23, 2015 10.60 10.60 10.60 0 -0.15(-1.40%)
Jun 22, 2015 10.60 10.75 10.60 10.75 420 -0.15(-1.38%)
Jun 19, 2015 11.00 11.00 10.90 10.90 538 +0.20(+1.87%)
Jun 18, 2015 10.20 11.00 10.20 10.70 6,180 +0.72(+7.21%)
Jun 17, 2015 9.990 10.30 9.750 9.980 8,100 +0.58(+6.17%)
Jun 16, 2015 9.100 9.400 9.100 9.400 2,450 +0.30(+3.30%)
Jun 15, 2015 9.100 9.110 9.100 9.100 4,470 +0.07(+0.78%)
Jun 12, 2015 9.020 9.100 9.020 9.030 4,050 +0.01(+0.11%)
Jun 11, 2015 9.100 9.100 9.000 9.020 31,622 -0.10(-1.10%)
Jun 10, 2015 9.060 9.320 9.060 9.120 5,536 +0.06(+0.66%)
Jun 09, 2015 9.100 9.100 9.060 9.060 600 +0.01(+0.11%)
Jun 08, 2015 9.200 9.200 9.050 9.050 4,220 -0.15(-1.63%)
Jun 05, 2015 9.200 9.210 9.200 9.200 3,268 +0.00(+0.00%)
Jun 04, 2015 9.150 9.200 9.100 9.200 9,529 +0.10(+1.10%)
Jun 03, 2015 9.100 9.100 9.100 9.100 11,050 -0.10(-1.09%)
Jun 02, 2015 9.490 9.490 9.100 9.200 31,601 +0.20(+2.22%)
May 29, 2015 9.000 9.000 9.000 87 -0.30(-3.23%)
May 28, 2015 9.840 9.840 9.300 9.300 14,558 -0.20(-2.11%)
May 27, 2015 9.650 9.660 9.500 9.500 8,900 -0.11(-1.14%)
May 26, 2015 9.700 9.730 9.600 9.610 14,199 -0.09(-0.93%)
May 25, 2015 9.710 9.970 9.700 9.700 2,560 -0.65(-6.28%)
May 22, 2015 10.00 10.35 10.00 10.35 250 +0.35(+3.50%)
May 21, 2015 10.00 10.40 10.00 10.00 1,022 -0.40(-3.85%)
May 20, 2015 10.40 10.40 10.40 10.40 1,300 +0.15(+1.46%)
May 19, 2015 9.600 10.35 9.600 10.25 16,850 +0.75(+7.89%)
May 15, 2015 9.500 9.500 9.500 0 +0.14(+1.50%)
May 14, 2015 9.500 9.500 9.360 9.360 600 +0.08(+0.86%)
May 13, 2015 9.650 9.650 9.250 9.280 9,040 -0.37(-3.83%)
May 12, 2015 10.15 10.15 9.650 9.650 6,535 -0.56(-5.48%)
May 11, 2015 10.27 10.29 10.21 10.21 4,143 -0.19(-1.83%)
May 07, 2015 10.40 10.40 10.40 0 -0.15(-1.42%)
May 06, 2015 10.68 10.68 10.55 10.55 3,700 -0.25(-2.31%)
May 05, 2015 10.66 10.80 10.66 10.80 18,370 +0.17(+1.60%)
May 04, 2015 10.71 10.90 10.63 10.63 3,400 -0.27(-2.48%)
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.