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 30, 2018 5.790 5.900 5.780 5.900 3,794 +0.15(+2.61%)
Apr 27, 2018 5.500 5.750 5.450 5.750 9,665 +0.34(+6.28%)
Apr 26, 2018 5.550 5.650 5.410 5.410 4,750 -0.17(-3.05%)
Apr 24, 2018 5.580 5.580 5.580 13 -0.07(-1.24%)
Apr 23, 2018 5.660 5.700 5.610 5.650 7,210 -0.10(-1.74%)
Apr 20, 2018 5.690 5.750 5.490 5.750 19,300 +0.05(+0.88%)
Apr 19, 2018 5.730 5.730 5.700 5.700 15,300 +0.01(+0.18%)
Apr 18, 2018 5.700 5.790 5.600 5.690 8,300 +0.02(+0.35%)
Apr 17, 2018 5.800 5.800 5.650 5.670 18,709 +0.21(+3.85%)
Apr 16, 2018 5.650 5.650 5.460 5.460 6,450 -0.19(-3.36%)
Apr 13, 2018 5.610 5.650 5.500 5.650 13,663 +0.05(+0.89%)
Apr 12, 2018 5.690 5.690 5.600 5.600 4,405 -0.07(-1.23%)
Apr 11, 2018 5.720 5.720 5.600 5.670 10,345 -0.05(-0.87%)
Apr 10, 2018 5.710 5.750 5.650 5.720 6,835 -0.06(-1.04%)
Apr 09, 2018 5.800 5.800 5.650 5.780 5,160 -0.01(-0.17%)
Apr 06, 2018 5.900 5.950 5.750 5.790 4,135 -0.06(-1.03%)
Apr 05, 2018 6.000 6.000 5.850 5.850 8,600 -0.15(-2.50%)
Apr 04, 2018 6.040 6.040 5.940 6.000 22,720 +0.02(+0.33%)
Apr 03, 2018 6.100 6.100 5.980 5.980 7,670 -0.12(-1.97%)
Apr 02, 2018 6.200 6.200 6.100 6.100 7,454 -0.10(-1.61%)
Mar 29, 2018 6.200 6.200 6.200 0 +0.22(+3.68%)
Mar 28, 2018 6.060 6.060 5.880 5.980 6,610 -0.17(-2.76%)
Mar 27, 2018 6.150 6.150 6.060 6.150 4,400 +0.20(+3.36%)
Mar 26, 2018 6.250 6.250 5.600 5.950 28,721 -0.35(-5.56%)
Mar 23, 2018 6.330 6.350 6.200 6.300 9,266 -0.19(-2.93%)
Mar 22, 2018 6.450 6.490 6.450 6.490 2,200 -0.01(-0.15%)
Mar 21, 2018 6.450 6.500 6.450 6.500 1,000 +0.05(+0.78%)
Mar 20, 2018 6.460 6.460 6.450 6.450 7,900 -0.03(-0.46%)
Mar 19, 2018 6.510 6.510 6.460 6.480 3,500 +0.03(+0.47%)
Mar 15, 2018 6.450 6.450 6.450 100 -0.15(-2.27%)
Mar 14, 2018 6.610 6.650 6.600 6.600 2,850 -0.03(-0.45%)
Mar 13, 2018 6.500 6.630 6.440 6.630 6,100 +0.08(+1.22%)
Mar 12, 2018 6.640 6.640 6.540 6.550 1,842 +0.05(+0.77%)
Mar 09, 2018 6.460 6.600 6.460 6.500 2,700 +0.04(+0.62%)
Mar 08, 2018 6.580 6.600 6.460 6.460 3,810 -0.04(-0.62%)
Mar 07, 2018 6.650 6.650 6.500 6.500 3,745 -0.10(-1.52%)
Mar 06, 2018 6.550 6.650 6.550 6.600 2,650 +0.10(+1.54%)
Mar 05, 2018 6.570 6.570 6.500 6.500 5,880 +0.15(+2.36%)
Mar 02, 2018 6.440 6.440 6.250 6.350 6,316 +0.00(+0.00%)
Mar 01, 2018 6.690 6.700 6.300 6.350 7,836 -0.27(-4.08%)
Feb 28, 2018 6.660 6.750 6.620 6.620 6,974 -0.03(-0.45%)
Feb 27, 2018 6.840 6.840 6.650 6.650 14,124 -0.10(-1.48%)
Feb 26, 2018 6.800 6.800 6.750 6.750 4,213 -0.19(-2.74%)
Feb 23, 2018 6.800 6.940 6.800 6.940 3,500 +0.09(+1.31%)
Feb 22, 2018 6.750 6.900 6.700 6.850 7,080 +0.16(+2.39%)
Feb 21, 2018 6.700 6.700 6.690 6.690 3,790 -0.01(-0.15%)
Feb 20, 2018 6.700 6.700 6.600 6.700 9,312 +0.05(+0.75%)
Feb 16, 2018 6.650 6.650 6.650 0 -0.05(-0.75%)
Feb 15, 2018 6.800 6.800 6.700 6.700 6,710 -0.05(-0.74%)
Feb 14, 2018 6.800 6.800 6.750 6.750 700 +0.04(+0.60%)
Feb 13, 2018 6.800 6.800 6.710 6.710 5,900 -0.14(-2.04%)
Feb 12, 2018 6.780 6.850 6.740 6.850 17,646 +0.15(+2.24%)
Feb 09, 2018 6.700 6.700 6.600 6.700 9,240 -0.10(-1.47%)
Feb 08, 2018 6.910 6.910 6.760 6.800 11,726 -0.09(-1.31%)
Feb 07, 2018 6.750 6.750 6.890 3,700 +0.14(+2.07%)
Feb 06, 2018 6.760 6.850 6.700 6.750 24,667 -0.15(-2.17%)
Feb 05, 2018 6.970 6.970 6.970 6.900 1,605 -0.10(-1.43%)
Feb 02, 2018 7.140 7.140 7.000 7.000 4,109 -0.20(-2.78%)
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.