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 (%)
Jul 31, 2019 5.450 5.500 5.450 5.500 4,313 +0.14(+2.61%)
Jul 30, 2019 5.360 5.360 5.360 5.360 584 +0.00(+0.00%)
Jul 29, 2019 5.490 5.490 5.360 5.360 5,144 -0.09(-1.65%)
Jul 26, 2019 5.410 5.450 5.400 5.450 3,100 +0.05(+0.93%)
Jul 25, 2019 5.400 5.400 5.400 5.400 5,400 -0.05(-0.92%)
Jul 24, 2019 5.500 5.500 5.450 5.450 5,576 -0.05(-0.91%)
Jul 23, 2019 5.500 5.500 5.500 5.500 4,400 +0.00(+0.00%)
Jul 22, 2019 5.560 5.560 5.500 5.500 1,300 -0.09(-1.61%)
Jul 19, 2019 5.510 5.590 5.500 5.590 542 +0.09(+1.64%)
Jul 18, 2019 5.550 5.550 5.500 5.500 1,500 -0.05(-0.90%)
Jul 17, 2019 5.550 5.550 5.550 5.550 700 +0.05(+0.91%)
Jul 16, 2019 5.600 5.600 5.500 5.500 2,242 -0.10(-1.79%)
Jul 15, 2019 5.700 5.700 5.600 5.600 2,700 -0.10(-1.75%)
Jul 12, 2019 5.600 5.700 5.600 5.700 1,501 +0.05(+0.88%)
Jul 11, 2019 5.700 5.700 5.650 5.650 309 -0.05(-0.88%)
Jul 10, 2019 5.600 5.700 5.600 5.700 600 +0.10(+1.79%)
Jul 09, 2019 5.600 5.600 5.600 5.600 1,600 -0.05(-0.88%)
Jul 08, 2019 5.790 5.790 5.650 5.650 3,444 -0.15(-2.59%)
Jul 04, 2019 5.800 5.800 5.800 0 +0.10(+1.75%)
Jul 03, 2019 5.800 5.800 5.700 5.700 980 +0.00(+0.00%)
Jul 02, 2019 5.750 5.800 5.700 5.700 1,489 -0.04(-0.70%)
Jun 28, 2019 5.740 5.740 5.740 0 +0.14(+2.50%)
Jun 27, 2019 5.670 5.670 5.600 5.600 1,888 -0.07(-1.23%)
Jun 26, 2019 5.670 5.670 5.670 5.670 2,200 +0.02(+0.35%)
Jun 25, 2019 5.550 5.650 5.550 5.650 1,600 +0.05(+0.89%)
Jun 21, 2019 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 20, 2019 5.700 5.700 5.560 5.600 5,834 -0.13(-2.27%)
Jun 19, 2019 5.730 5.730 5.730 5.730 1,768 -0.01(-0.17%)
Jun 18, 2019 5.750 5.750 5.740 5.740 2,201 -0.06(-1.03%)
Jun 14, 2019 5.800 5.800 5.800 0 -0.04(-0.68%)
Jun 13, 2019 5.840 5.840 5.840 5.840 146 +0.00(+0.00%)
Jun 12, 2019 5.870 5.870 5.840 5.840 200 -0.03(-0.51%)
Jun 11, 2019 5.910 5.910 5.870 5.870 1,000 +0.06(+1.03%)
Jun 10, 2019 5.870 5.900 5.810 5.810 1,669 +0.01(+0.17%)
Jun 07, 2019 5.870 5.870 5.800 5.800 1,175 -0.07(-1.19%)
Jun 06, 2019 5.800 5.870 5.800 5.870 550 +0.07(+1.21%)
Jun 05, 2019 5.830 5.830 5.800 5.800 1,579 -0.01(-0.17%)
Jun 04, 2019 6.000 6.000 5.400 5.810 49,100 -0.19(-3.17%)
Jun 03, 2019 6.200 6.200 5.750 6.000 12,010 -0.20(-3.23%)
May 31, 2019 6.170 6.240 6.170 6.200 6,097 +0.00(+0.00%)
May 30, 2019 6.200 6.200 6.170 6.200 2,071 +0.03(+0.49%)
May 29, 2019 6.200 6.220 6.170 6.170 7,986 -0.02(-0.32%)
May 28, 2019 6.150 6.190 6.150 6.190 2,600 +0.07(+1.14%)
May 27, 2019 6.070 6.120 6.070 6.120 1,240 +0.02(+0.33%)
May 24, 2019 6.190 6.190 6.100 6.100 3,900 +0.03(+0.49%)
May 23, 2019 6.070 6.070 6.000 6.070 10,800 +0.01(+0.17%)
May 22, 2019 6.070 6.070 6.060 6.060 6,100 -0.04(-0.66%)
May 21, 2019 6.190 6.190 6.100 6.100 575 +0.10(+1.67%)
May 17, 2019 6.000 6.000 6.000 0 -0.20(-3.23%)
May 16, 2019 6.090 6.200 6.000 6.200 13,366 +0.20(+3.33%)
May 15, 2019 5.700 6.150 5.700 6.000 17,143 +0.36(+6.38%)
May 14, 2019 5.640 5.640 5.640 5.640 375 +0.09(+1.62%)
May 13, 2019 5.420 5.550 5.420 5.550 6,287 +0.05(+0.91%)
May 10, 2019 5.500 5.500 5.500 5.500 809 +0.09(+1.66%)
May 09, 2019 5.410 5.410 5.410 5.410 837 -0.09(-1.64%)
May 08, 2019 5.360 5.650 5.350 5.500 3,937 +0.04(+0.73%)
May 07, 2019 5.700 5.700 5.250 5.460 10,050 -0.26(-4.55%)
May 06, 2019 5.800 5.820 5.720 5.720 2,878 -0.14(-2.39%)
May 03, 2019 5.860 5.860 5.860 5.860 342 +0.00(+0.00%)
May 02, 2019 5.770 5.860 5.760 5.860 3,023 -0.14(-2.33%)
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.