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 28, 2017 8.750 8.850 8.750 8.800 1,341 +0.05(+0.57%)
Apr 27, 2017 8.960 8.960 8.650 8.750 2,822 -0.21(-2.34%)
Apr 26, 2017 9.100 9.100 8.960 8.960 2,000 -0.14(-1.54%)
Apr 25, 2017 9.050 9.150 8.850 9.100 10,600 +0.00(+0.00%)
Apr 24, 2017 8.850 9.450 8.850 9.100 13,678 +0.35(+4.00%)
Apr 21, 2017 8.750 8.800 8.750 8.750 1,986 +0.09(+1.04%)
Apr 20, 2017 8.670 8.700 8.660 8.660 700 +0.07(+0.81%)
Apr 19, 2017 8.550 8.700 8.550 8.590 4,600 +0.14(+1.66%)
Apr 18, 2017 8.500 8.500 8.400 8.450 6,043 +0.00(+0.00%)
Apr 17, 2017 8.300 8.510 8.300 8.450 6,030 +0.10(+1.20%)
Apr 13, 2017 8.500 8.540 8.300 8.350 18,768 -0.17(-2.00%)
Apr 12, 2017 8.600 8.600 8.520 8.520 7,353 -0.08(-0.93%)
Apr 11, 2017 8.740 8.740 8.500 8.600 10,743 -0.15(-1.71%)
Apr 10, 2017 8.850 8.850 8.700 8.750 17,861 -0.15(-1.69%)
Apr 07, 2017 8.750 8.950 8.750 8.900 8,524 +0.10(+1.14%)
Apr 06, 2017 9.000 9.000 8.750 8.800 7,800 -0.20(-2.22%)
Apr 05, 2017 9.340 9.340 8.950 9.000 8,350 -0.40(-4.26%)
Apr 04, 2017 8.750 9.450 7.700 9.400 49,701 -0.50(-5.05%)
Apr 03, 2017 10.05 10.05 9.850 9.900 10,625 +0.01(+0.10%)
Mar 31, 2017 9.890 9.950 9.850 9.890 5,515 +0.07(+0.66%)
Mar 30, 2017 9.860 9.880 9.800 9.825 5,800 +0.05(+0.56%)
Mar 29, 2017 9.860 9.860 9.760 9.770 7,250 -0.13(-1.31%)
Mar 28, 2017 9.930 9.960 9.850 9.900 9,099 +0.00(+0.00%)
Mar 27, 2017 9.790 9.940 9.790 9.900 7,694 +0.15(+1.54%)
Mar 24, 2017 9.570 9.840 9.570 9.750 9,694 +0.19(+1.99%)
Mar 23, 2017 9.880 9.900 9.560 9.560 13,099 -0.25(-2.55%)
Mar 22, 2017 9.810 9.810 9.810 9.810 798 +0.00(+0.00%)
Mar 21, 2017 9.800 9.900 9.800 9.810 5,123 -0.09(-0.91%)
Mar 20, 2017 10.05 10.05 9.900 9.900 3,300 -0.10(-1.00%)
Mar 17, 2017 10.11 10.11 9.910 10.00 25,470 -0.09(-0.89%)
Mar 16, 2017 10.10 10.10 10.00 10.09 13,619 +0.04(+0.40%)
Mar 15, 2017 9.800 10.05 9.800 10.05 15,351 +0.33(+3.40%)
Mar 14, 2017 9.900 9.940 9.720 9.720 14,973 -0.22(-2.21%)
Mar 13, 2017 9.890 9.940 9.890 9.940 7,200 +0.06(+0.61%)
Mar 10, 2017 9.850 9.990 9.850 9.880 8,700 +0.08(+0.82%)
Mar 09, 2017 9.760 9.850 9.760 9.800 54,309 +0.05(+0.51%)
Mar 08, 2017 10.00 10.00 9.470 9.750 59,653 -0.20(-2.01%)
Mar 07, 2017 9.990 9.990 9.800 9.950 7,171 -0.05(-0.50%)
Mar 06, 2017 10.10 10.13 10.00 10.00 19,986 -0.09(-0.89%)
Mar 03, 2017 10.06 10.15 10.01 10.09 20,381 +0.09(+0.90%)
Mar 02, 2017 9.990 10.22 9.990 10.00 12,625 +0.08(+0.81%)
Mar 01, 2017 9.990 10.05 9.920 9.920 20,044 -0.08(-0.80%)
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%)
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.