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 (%)
Sep 30, 2016 6.350 6.350 6.280 6.350 8,822 -0.08(-1.24%)
Sep 29, 2016 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Sep 28, 2016 6.150 6.430 6.140 6.430 7,157 +0.23(+3.71%)
Sep 27, 2016 6.190 6.200 6.000 6.200 6,200 +0.24(+4.03%)
Sep 26, 2016 6.130 6.190 5.960 5.960 1,420 +0.01(+0.17%)
Sep 23, 2016 5.950 5.950 5.950 5.950 1,500 +0.00(+0.00%)
Sep 22, 2016 6.150 6.200 5.950 5.950 7,300 -0.09(-1.49%)
Sep 21, 2016 6.020 6.200 5.950 6.040 3,300 -0.19(-3.05%)
Sep 19, 2016 6.230 6.230 6.230 5 +0.17(+2.81%)
Sep 16, 2016 6.070 6.070 6.060 6.060 1,000 +0.00(+0.00%)
Sep 15, 2016 6.060 6.060 6.060 6.060 250 +0.02(+0.33%)
Sep 14, 2016 6.040 6.050 6.040 6.040 600 -0.46(-7.08%)
Sep 13, 2016 6.200 6.500 6.000 6.500 6,928 +0.12(+1.88%)
Sep 12, 2016 6.400 6.400 6.380 6.380 1,540 +0.03(+0.47%)
Sep 09, 2016 6.350 6.350 6.350 6.350 1,000 -0.13(-2.01%)
Sep 08, 2016 6.400 6.480 6.400 6.480 700 +0.08(+1.25%)
Sep 07, 2016 6.300 6.400 6.300 6.400 1,100 +0.00(+0.00%)
Sep 02, 2016 6.400 6.400 6.400 0 +0.42(+7.02%)
Aug 31, 2016 5.980 5.980 5.980 0 -0.02(-0.33%)
Aug 30, 2016 6.120 6.120 5.990 6.000 2,565 -0.50(-7.69%)
Aug 29, 2016 6.050 6.500 6.050 6.500 1,470 +0.30(+4.84%)
Aug 26, 2016 6.230 6.300 6.200 6.200 3,400 -0.01(-0.16%)
Aug 25, 2016 6.350 6.550 6.210 6.210 8,991 -0.14(-2.20%)
Aug 23, 2016 6.350 6.350 6.350 0 +0.34(+5.66%)
Aug 22, 2016 6.020 6.020 6.000 6.010 2,737 +0.04(+0.67%)
Aug 19, 2016 5.970 5.970 5.970 5.970 1,000 +0.07(+1.19%)
Aug 17, 2016 5.900 5.900 5.900 0 -0.10(-1.67%)
Aug 16, 2016 6.140 6.330 5.950 6.000 3,529 -0.21(-3.38%)
Aug 15, 2016 6.420 6.450 6.210 6.210 2,000 +0.09(+1.47%)
Aug 12, 2016 6.120 6.120 6.120 6.120 100 -0.08(-1.29%)
Aug 11, 2016 6.410 6.440 6.200 6.200 4,012 -0.25(-3.88%)
Aug 10, 2016 6.300 6.450 6.190 6.450 3,751 +0.15(+2.38%)
Aug 09, 2016 6.300 6.400 6.300 6.300 1,900 +0.05(+0.80%)
Aug 08, 2016 6.250 6.290 6.250 6.250 3,800 +0.15(+2.46%)
Aug 05, 2016 5.890 6.195 5.890 6.100 3,930 -0.20(-3.17%)
Aug 04, 2016 6.150 6.300 6.150 6.300 6,900 +0.00(+0.00%)
Aug 03, 2016 6.230 6.300 6.000 6.300 7,835 +0.40(+6.78%)
Aug 02, 2016 5.900 5.900 5.900 5.900 800 +0.00(+0.00%)
Jul 29, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 28, 2016 6.000 6.000 5.900 5.900 2,900 -0.15(-2.48%)
Jul 27, 2016 6.050 6.060 6.050 6.050 1,200 +0.05(+0.83%)
Jul 26, 2016 5.870 6.000 5.870 6.000 756 -0.01(-0.17%)
Jul 25, 2016 5.950 6.400 5.870 6.010 4,300 +0.06(+1.01%)
Jul 19, 2016 5.950 5.950 5.950 0 -0.05(-0.83%)
Jul 18, 2016 6.050 6.050 6.000 6.000 2,900 +0.15(+2.56%)
Jul 13, 2016 5.850 5.850 5.850 0 -0.24(-3.94%)
Jul 12, 2016 6.090 6.100 6.060 6.090 8,505 +0.34(+5.91%)
Jul 11, 2016 5.750 5.750 5.750 5.750 472 -0.15(-2.54%)
Jul 08, 2016 5.700 5.900 5.700 5.900 340 -0.06(-1.01%)
Jul 07, 2016 5.970 5.970 5.810 5.960 812 -0.01(-0.17%)
Jul 05, 2016 5.980 5.990 5.970 5.970 1,300 +0.02(+0.34%)
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.