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 (%)
May 31, 2016 4.550 4.610 4.550 4.610 1,816 +0.01(+0.22%)
May 30, 2016 4.250 5.000 4.250 4.600 22,716 +0.40(+9.52%)
May 27, 2016 4.070 4.200 4.070 4.200 1,010 +0.05(+1.20%)
May 26, 2016 4.100 4.150 4.100 4.150 1,000 +0.23(+5.87%)
May 25, 2016 4.000 4.000 3.920 3.920 700 -0.08(-2.00%)
May 24, 2016 4.000 4.000 4.000 4.000 1,518 +0.10(+2.56%)
May 20, 2016 3.900 3.900 3.900 0 -0.03(-0.76%)
May 19, 2016 3.980 4.000 3.900 3.930 16,859 +0.03(+0.77%)
May 18, 2016 4.000 4.000 3.900 3.900 2,426 -0.10(-2.50%)
May 17, 2016 4.080 4.080 4.000 4.000 3,400 +0.10(+2.56%)
May 16, 2016 4.000 4.090 3.900 3.900 2,901 -0.10(-2.50%)
May 13, 2016 4.130 4.130 4.000 4.000 700 -0.12(-2.91%)
May 12, 2016 4.120 4.120 4.120 4.120 100 -0.01(-0.24%)
May 11, 2016 4.130 4.130 4.130 4.130 172 +0.13(+3.25%)
May 10, 2016 4.200 4.290 4.000 4.000 2,500 -0.05(-1.23%)
May 09, 2016 4.000 4.050 3.975 4.050 7,175 +0.00(+0.00%)
May 06, 2016 4.150 4.150 4.050 4.050 1,800 -0.10(-2.41%)
May 05, 2016 4.020 4.150 4.020 4.150 1,100 +0.15(+3.75%)
May 04, 2016 3.980 4.000 3.970 4.000 4,625 +0.00(+0.00%)
May 03, 2016 4.000 4.000 3.750 4.000 4,900 +0.00(+0.00%)
May 02, 2016 3.950 4.000 3.750 4.000 15,402 +0.00(+0.00%)
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%)
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.