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, 2014 10.94 10.94 10.62 10.70 4,400 -0.30(-2.73%)
Apr 29, 2014 11.00 11.00 11.00 11.00 3,940 +0.00(+0.00%)
Apr 28, 2014 11.00 11.05 11.00 11.00 16,236 +0.00(+0.00%)
Apr 25, 2014 10.96 11.15 10.96 11.00 62,201 +0.38(+3.58%)
Apr 24, 2014 10.70 10.85 10.61 10.62 3,071 -0.32(-2.93%)
Apr 23, 2014 10.90 10.94 10.70 10.94 6,025 +0.09(+0.83%)
Apr 22, 2014 10.94 10.95 10.80 10.85 4,655 +0.10(+0.93%)
Apr 21, 2014 10.76 10.94 10.75 10.75 8,069 +0.05(+0.47%)
Apr 17, 2014 10.70 10.70 10.70 0 +0.05(+0.47%)
Apr 16, 2014 10.80 11.00 10.61 10.65 7,256 -0.05(-0.47%)
Apr 15, 2014 11.00 11.00 10.70 10.70 10,465 -0.05(-0.47%)
Apr 14, 2014 11.50 11.50 10.50 10.75 21,392 -0.75(-6.52%)
Apr 11, 2014 11.40 11.50 11.20 11.50 4,560 +0.17(+1.50%)
Apr 10, 2014 11.25 11.40 11.25 11.33 2,659 +0.08(+0.71%)
Apr 09, 2014 11.00 11.25 11.00 11.25 7,776 -0.05(-0.44%)
Apr 08, 2014 11.30 11.30 11.30 11.30 300 +0.00(+0.00%)
Apr 07, 2014 11.46 11.46 11.10 11.30 12,786 -0.17(-1.48%)
Apr 03, 2014 11.47 11.47 11.47 0 -0.01(-0.09%)
Apr 02, 2014 11.22 11.48 11.22 11.48 1,600 +0.08(+0.70%)
Apr 01, 2014 11.50 11.50 11.40 11.40 1,061 +0.20(+1.79%)
Mar 31, 2014 11.10 11.69 11.00 11.20 3,649 -0.30(-2.61%)
Mar 28, 2014 11.70 11.70 11.50 11.50 51,814 -0.20(-1.71%)
Mar 27, 2014 11.75 11.75 11.70 11.70 4,499 +0.12(+1.04%)
Mar 24, 2014 11.58 11.58 11.58 11.58 0 -0.42(-3.50%)
Mar 21, 2014 11.80 12.00 11.78 12.00 7,354 +0.10(+0.84%)
Mar 20, 2014 11.90 11.90 11.90 11.90 100 -0.10(-0.83%)
Mar 19, 2014 12.00 12.00 12.00 12.00 1,002 +0.20(+1.69%)
Mar 18, 2014 11.95 12.00 11.70 11.80 4,280 +0.00(+0.00%)
Mar 17, 2014 11.80 11.80 11.75 11.80 580 +0.00(+0.00%)
Mar 14, 2014 12.00 12.00 11.80 11.80 2,513 -0.20(-1.67%)
Mar 13, 2014 12.00 12.00 12.00 12.00 500 +0.05(+0.42%)
Mar 12, 2014 11.95 11.95 11.83 11.95 830 +0.05(+0.42%)
Mar 10, 2014 11.90 11.90 11.90 49 +0.09(+0.76%)
Mar 07, 2014 11.85 11.85 11.81 11.81 726 -0.34(-2.80%)
Mar 06, 2014 11.85 12.15 11.85 12.15 1,900 +0.34(+2.88%)
Mar 05, 2014 12.13 12.13 11.81 11.81 900 -0.19(-1.58%)
Mar 04, 2014 11.81 12.00 11.81 12.00 2,200 +0.10(+0.84%)
Mar 03, 2014 11.89 12.00 11.89 11.90 2,129 +0.19(+1.62%)
Feb 27, 2014 11.71 11.71 11.71 11.71 95 -0.09(-0.76%)
Feb 26, 2014 12.38 12.38 11.70 11.80 864 +0.10(+0.85%)
Feb 25, 2014 11.75 11.75 11.70 11.70 1,260 +0.19(+1.65%)
Feb 24, 2014 11.88 11.88 11.51 11.51 1,560 -0.37(-3.11%)
Feb 21, 2014 11.50 11.88 11.50 11.88 3,850 +0.47(+4.12%)
Feb 20, 2014 11.99 11.99 11.41 11.41 280 -0.09(-0.78%)
Feb 19, 2014 11.33 11.50 11.33 11.50 6,218 +0.05(+0.44%)
Feb 18, 2014 11.53 11.53 11.45 11.45 4,867 -0.34(-2.88%)
Feb 14, 2014 11.79 11.79 11.79 0 +0.00(+0.00%)
Feb 13, 2014 11.80 11.80 11.53 11.79 5,484 -0.01(-0.08%)
Feb 12, 2014 12.30 12.30 11.80 11.80 4,421 -0.55(-4.45%)
Feb 11, 2014 12.30 12.37 12.30 12.35 3,330 -0.05(-0.40%)
Feb 10, 2014 12.45 12.45 12.40 12.40 1,015 +0.10(+0.81%)
Feb 07, 2014 12.20 12.30 12.20 12.30 1,000 +0.30(+2.50%)
Feb 06, 2014 12.00 12.00 12.00 12.00 400 +0.35(+3.00%)
Feb 05, 2014 11.99 12.00 11.65 11.65 4,038 +0.20(+1.75%)
Feb 04, 2014 11.17 11.45 11.17 11.45 6,200 +0.30(+2.69%)
Feb 03, 2014 11.50 11.50 11.15 11.15 14,960 -0.04(-0.36%)
Jan 31, 2014 11.50 11.50 11.19 11.19 5,304 -0.31(-2.70%)
Jan 30, 2014 11.65 12.20 11.25 11.50 8,935 -0.15(-1.29%)
Jan 29, 2014 11.30 11.65 11.25 11.65 710 +0.40(+3.56%)
Jan 28, 2014 11.11 11.69 11.11 11.25 9,232 -0.25(-2.17%)
Jan 27, 2014 11.50 11.50 11.42 11.50 4,422 -0.35(-2.95%)
Jan 24, 2014 12.25 12.35 11.85 11.85 9,240 -0.40(-3.27%)
Jan 23, 2014 12.45 12.45 12.25 12.25 4,041 -0.01(-0.08%)
Jan 22, 2014 12.35 12.50 12.26 12.26 1,072 -0.49(-3.84%)
Jan 21, 2014 12.37 12.75 12.37 12.75 971 +0.48(+3.91%)
Jan 20, 2014 12.50 12.50 12.27 12.27 1,000 -0.23(-1.84%)
Jan 17, 2014 12.51 13.10 12.50 12.50 3,304 -0.20(-1.57%)
Jan 16, 2014 12.94 12.95 12.70 12.70 9,180 -0.38(-2.91%)
Jan 15, 2014 12.75 13.08 12.75 13.08 8,603 +0.35(+2.75%)
Jan 14, 2014 12.65 12.73 12.25 12.73 4,720 +0.08(+0.63%)
Jan 13, 2014 12.74 12.74 12.65 12.65 750 +0.20(+1.61%)
Jan 10, 2014 12.15 12.45 12.15 12.45 4,400 +0.60(+5.06%)
Jan 09, 2014 11.92 11.92 11.85 11.85 503 -0.40(-3.27%)
Jan 08, 2014 12.26 12.26 12.25 12.25 800 -0.19(-1.53%)
Jan 07, 2014 12.35 12.44 12.25 12.44 948 +0.09(+0.73%)
Jan 06, 2014 12.25 12.45 12.25 12.35 2,827 +0.10(+0.82%)
Jan 03, 2014 12.25 12.30 12.25 12.25 3,772 +0.25(+2.08%)
Jan 02, 2014 12.00 12.00 12.00 12.00 2,975 +0.15(+1.27%)
Dec 31, 2013 11.85 11.85 11.85 0 +0.10(+0.85%)
Dec 30, 2013 11.71 12.08 11.50 11.75 12,629 +0.05(+0.43%)
Dec 27, 2013 11.65 11.70 11.55 11.70 4,375 -0.04(-0.34%)
Dec 23, 2013 11.74 11.74 11.74 0 +0.49(+4.36%)
Dec 20, 2013 11.50 11.50 11.25 11.25 1,350 -0.25(-2.17%)
Dec 19, 2013 11.50 11.51 11.50 11.50 1,670 -0.20(-1.71%)
Dec 17, 2013 11.70 11.70 11.70 0 -0.25(-2.09%)
Dec 16, 2013 11.95 11.95 11.95 11.95 525 +0.05(+0.42%)
Dec 13, 2013 11.90 11.90 11.90 11.90 1,560 +0.05(+0.42%)
Dec 12, 2013 12.10 12.15 11.61 11.85 5,050 -0.30(-2.47%)
Dec 11, 2013 12.00 12.25 12.00 12.15 22,300 +0.20(+1.67%)
Dec 10, 2013 11.85 12.00 11.85 11.95 34,510 +0.39(+3.37%)
Dec 09, 2013 11.90 12.00 11.56 11.56 8,550 -1.28(-9.97%)
Dec 05, 2013 12.84 12.84 12.84 12.84 75 +1.44(+12.63%)
Dec 04, 2013 11.76 11.76 11.37 11.40 18,589 -0.65(-5.39%)
Dec 03, 2013 11.60 12.25 11.50 12.05 16,133 +0.05(+0.42%)
Dec 02, 2013 12.35 12.35 11.80 12.00 7,146 -0.25(-2.04%)
Nov 29, 2013 12.65 12.65 12.05 12.25 15,879 -0.50(-3.92%)
Nov 28, 2013 12.60 12.75 12.60 12.75 1,450 +0.01(+0.08%)
Nov 27, 2013 12.76 12.76 12.55 12.74 15,242 -0.01(-0.08%)
Nov 26, 2013 13.05 13.10 12.75 12.75 8,387 -0.30(-2.30%)
Nov 25, 2013 13.25 13.25 12.90 13.05 3,876 +0.15(+1.16%)
Nov 22, 2013 13.28 13.28 12.80 12.90 9,366 -0.38(-2.86%)
Nov 21, 2013 13.53 13.53 13.28 13.28 3,585 -0.23(-1.70%)
Nov 20, 2013 13.75 13.80 13.51 13.51 2,017 -0.24(-1.75%)
Nov 19, 2013 13.80 13.85 13.75 13.75 3,105 -0.23(-1.65%)
Nov 18, 2013 13.90 13.99 13.90 13.98 3,070 +0.08(+0.58%)
Nov 15, 2013 13.85 13.90 13.85 13.90 757 +0.01(+0.07%)
Nov 14, 2013 13.90 13.90 13.55 13.89 3,310 -0.11(-0.79%)
Nov 12, 2013 13.40 14.26 13.16 14.00 11,545 +0.03(+0.21%)
Nov 11, 2013 13.05 13.97 13.05 13.97 4,566 +1.37(+10.87%)
Nov 08, 2013 12.65 12.65 12.60 12.60 3,161 -0.25(-1.95%)
Nov 07, 2013 13.10 13.10 12.70 12.85 4,771 -0.15(-1.15%)
Nov 06, 2013 13.00 13.00 13.00 13.00 325 -0.15(-1.14%)
Nov 05, 2013 13.11 13.25 13.11 13.15 1,400 +0.05(+0.38%)
Nov 04, 2013 13.48 13.48 13.10 13.10 9,346 -0.39(-2.89%)
Nov 01, 2013 12.63 13.49 12.63 13.49 3,294 +0.26(+1.97%)
Oct 31, 2013 13.60 13.60 13.23 13.23 5,870 -0.40(-2.93%)
Oct 30, 2013 13.85 13.85 13.61 13.63 4,455 +0.09(+0.66%)
Oct 29, 2013 13.35 14.25 13.35 13.54 9,250 +0.39(+2.97%)
Oct 28, 2013 12.90 13.50 12.90 13.15 13,226 +0.39(+3.06%)
Oct 25, 2013 12.82 12.82 12.76 12.76 500 -0.09(-0.70%)
Oct 24, 2013 12.70 12.91 12.70 12.85 7,299 +0.55(+4.47%)
Oct 23, 2013 12.89 12.91 12.30 12.30 9,787 -0.41(-3.23%)
Oct 22, 2013 12.90 12.90 12.71 12.71 1,551 -0.05(-0.39%)
Oct 21, 2013 12.80 12.80 12.76 12.76 607 +0.06(+0.47%)
Oct 18, 2013 12.85 13.00 12.68 12.70 12,485 -0.14(-1.09%)
Oct 17, 2013 13.15 13.15 12.84 12.84 10,000 -0.28(-2.13%)
Oct 16, 2013 13.14 13.14 13.00 13.12 2,650 +0.02(+0.15%)
Oct 15, 2013 13.15 13.15 13.00 13.10 6,563 +0.00(+0.00%)
Oct 11, 2013 13.10 13.10 13.10 0 +0.10(+0.77%)
Oct 10, 2013 12.78 13.50 12.40 13.00 8,780 +0.31(+2.44%)
Oct 09, 2013 12.70 12.70 12.69 12.69 1,458 +0.09(+0.71%)
Oct 08, 2013 12.90 12.95 12.50 12.60 7,721 -0.15(-1.18%)
Oct 07, 2013 12.44 12.79 12.12 12.75 12,849 +0.84(+7.05%)
Oct 04, 2013 11.80 12.44 11.80 11.91 2,170 +0.21(+1.79%)
Oct 03, 2013 11.70 11.70 11.70 11.70 100 +0.21(+1.83%)
Oct 02, 2013 11.30 11.49 11.30 11.49 1,362 -0.01(-0.09%)
Oct 01, 2013 10.95 12.00 10.95 11.50 13,845 +0.35(+3.14%)
Sep 27, 2013 11.12 11.15 11.12 11.15 3,240 +0.09(+0.81%)
Sep 26, 2013 11.35 11.35 11.06 11.06 5,035 -0.48(-4.16%)
Sep 25, 2013 11.59 11.59 11.32 11.54 7,959 -0.01(-0.09%)
Sep 24, 2013 11.55 11.65 11.55 11.55 2,050 -0.19(-1.62%)
Sep 23, 2013 11.60 11.74 11.60 11.74 2,100 +0.09(+0.77%)
Sep 20, 2013 11.60 11.65 11.60 11.65 5,925 -0.10(-0.85%)
Sep 19, 2013 11.65 11.75 11.65 11.75 8,460 -0.01(-0.09%)
Sep 18, 2013 11.72 11.95 11.62 11.76 11,636 +0.18(+1.55%)
Sep 17, 2013 11.55 11.75 11.40 11.58 13,238 +0.28(+2.48%)
Sep 16, 2013 11.10 11.40 11.02 11.30 10,440 +0.20(+1.80%)
Sep 13, 2013 11.05 11.10 11.00 11.10 12,968 +0.05(+0.45%)
Sep 12, 2013 10.70 11.17 10.70 11.05 8,408 +0.40(+3.76%)
Sep 11, 2013 10.75 10.75 10.65 10.65 18,775 -0.14(-1.30%)
Sep 10, 2013 10.74 10.85 10.74 10.79 8,700 -0.06(-0.55%)
Sep 09, 2013 10.49 10.98 10.45 10.85 27,929 +0.36(+3.43%)
Sep 06, 2013 10.51 10.51 10.05 10.49 4,875 +0.01(+0.10%)
Sep 05, 2013 9.600 10.50 9.600 10.48 23,473 +0.94(+9.85%)
Sep 04, 2013 9.490 9.540 9.400 9.540 5,125 +0.28(+3.02%)
Sep 03, 2013 9.600 9.600 9.260 9.260 4,317 -0.34(-3.54%)
Aug 30, 2013 9.600 9.600 9.600 0 -0.05(-0.52%)
Aug 29, 2013 9.590 9.650 9.590 9.650 5,472 +0.15(+1.58%)
Aug 28, 2013 9.380 9.500 9.370 9.500 5,555 +0.01(+0.11%)
Aug 27, 2013 9.490 9.490 9.490 9.490 1,200 -0.01(-0.11%)
Aug 26, 2013 9.450 9.600 9.360 9.500 5,433 +0.01(+0.11%)
Aug 23, 2013 9.400 9.490 9.400 9.490 2,100 +0.00(+0.00%)
Aug 21, 2013 9.490 9.490 9.490 0 +0.09(+0.96%)
Aug 20, 2013 9.220 9.400 9.220 9.400 2,734 +0.09(+0.97%)
Aug 19, 2013 9.050 9.500 9.050 9.310 4,549 -0.29(-3.02%)
Aug 16, 2013 9.600 9.600 9.600 9.600 1,000 +0.00(+0.00%)
Aug 15, 2013 9.500 9.600 9.500 9.600 1,970 +0.13(+1.37%)
Aug 14, 2013 9.410 9.470 9.410 9.470 340 -0.13(-1.35%)
Aug 13, 2013 8.830 9.600 8.830 9.600 24,209 +0.77(+8.72%)
Aug 12, 2013 8.900 8.950 8.820 8.830 10,294 -0.07(-0.79%)
Aug 09, 2013 8.890 8.900 8.830 8.900 7,200 +0.00(+0.00%)
Aug 08, 2013 8.810 8.950 8.810 8.900 8,741 -0.04(-0.45%)
Aug 07, 2013 8.900 8.950 8.850 8.940 5,730 +0.14(+1.59%)
Aug 06, 2013 8.850 8.880 8.800 8.800 2,350 -0.08(-0.90%)
Aug 02, 2013 8.880 8.880 8.880 0 +0.03(+0.34%)
Aug 01, 2013 8.890 8.890 8.850 8.850 2,600 +0.05(+0.57%)
Jul 31, 2013 8.850 8.890 8.800 8.800 3,148 +0.06(+0.69%)
Jul 30, 2013 8.800 8.800 8.740 8.740 3,278 -0.11(-1.24%)
Jul 29, 2013 8.850 8.850 8.850 8.850 300 -0.03(-0.34%)
Jul 26, 2013 8.840 8.880 8.800 8.880 5,300 +0.16(+1.83%)
Jul 25, 2013 8.800 8.850 8.710 8.720 5,936 -0.08(-0.91%)
Jul 24, 2013 8.850 8.850 8.740 8.800 5,086 +0.09(+1.03%)
Jul 23, 2013 8.830 8.840 8.710 8.710 1,924 -0.12(-1.36%)
Jul 22, 2013 8.940 8.940 8.830 8.830 426 +0.06(+0.68%)
Jul 19, 2013 8.760 8.770 8.750 8.770 5,265 +0.01(+0.11%)
Jul 18, 2013 8.740 8.760 8.740 8.760 2,100 +0.21(+2.46%)
Jul 17, 2013 8.450 8.650 8.450 8.550 17,400 +0.10(+1.18%)
Jul 16, 2013 8.450 8.450 8.410 8.450 2,190 +0.05(+0.60%)
Jul 15, 2013 8.400 8.450 8.400 8.400 8,024 +0.00(+0.00%)
Jul 12, 2013 8.400 8.440 8.400 8.400 2,900 +0.10(+1.20%)
Jul 11, 2013 8.350 8.440 8.300 8.300 3,252 -0.12(-1.43%)
Jul 10, 2013 8.380 8.420 8.380 8.420 5,045 +0.02(+0.24%)
Jul 09, 2013 8.380 8.400 8.280 8.400 3,600 +0.02(+0.24%)
Jul 08, 2013 8.380 8.380 8.380 8.380 120 +0.04(+0.48%)
Jul 05, 2013 8.300 8.370 8.300 8.340 4,730 +0.13(+1.58%)
Jul 04, 2013 8.380 8.380 8.210 8.210 1,250 +0.03(+0.37%)
Jul 03, 2013 8.160 8.260 8.150 8.180 2,445 -0.12(-1.45%)
Jul 02, 2013 8.280 8.750 8.280 8.300 7,800 +0.50(+6.41%)
Jun 28, 2013 7.800 7.800 7.800 0 +0.06(+0.78%)
Jun 26, 2013 7.740 7.740 7.740 0 +0.00(+0.00%)
Jun 25, 2013 7.850 7.850 7.730 7.740 5,747 -0.18(-2.27%)
Jun 24, 2013 7.920 7.920 7.920 0 +0.00(+0.00%)
Jun 21, 2013 7.990 7.990 7.860 7.920 2,764 -0.08(-1.00%)
Jun 20, 2013 7.900 8.000 7.900 8.000 3,580 +0.10(+1.27%)
Jun 19, 2013 7.930 7.940 7.900 7.900 2,670 +0.05(+0.64%)
Jun 18, 2013 7.750 7.850 7.750 7.850 13,946 +0.05(+0.64%)
Jun 17, 2013 7.800 7.800 7.750 7.800 6,830 +0.00(+0.00%)
Jun 14, 2013 7.740 7.800 7.560 7.800 6,875 +0.05(+0.65%)
Jun 13, 2013 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jun 12, 2013 7.740 7.750 7.550 7.750 34,000 +0.00(+0.00%)
Jun 11, 2013 7.620 7.750 7.610 7.750 4,500 +0.15(+1.97%)
Jun 10, 2013 7.800 7.800 7.500 7.600 8,126 -0.19(-2.44%)
Jun 07, 2013 7.740 7.790 7.740 7.790 3,900 +0.14(+1.83%)
Jun 06, 2013 7.640 7.650 7.640 7.650 3,813 +0.05(+0.66%)
Jun 05, 2013 7.410 7.610 7.410 7.600 9,450 +0.29(+3.97%)
Jun 04, 2013 7.490 7.490 7.310 7.310 3,000 +0.06(+0.83%)
Jun 03, 2013 7.510 7.600 7.250 7.250 7,063 -0.35(-4.61%)
May 31, 2013 7.600 7.600 7.600 7.600 250 +0.00(+0.00%)
May 30, 2013 7.560 7.600 7.510 7.600 6,920 -0.05(-0.65%)
May 29, 2013 7.650 7.650 7.650 7.650 700 +0.06(+0.79%)
May 28, 2013 7.420 7.590 7.420 7.590 9,540 +0.09(+1.20%)
May 27, 2013 7.500 7.500 7.500 7.500 55 +0.00(+0.00%)
May 24, 2013 7.490 7.500 7.490 7.500 8,462 +0.00(+0.00%)
May 23, 2013 7.600 7.600 7.400 7.500 5,789 -0.15(-1.96%)
May 22, 2013 7.500 7.650 7.400 7.650 5,929 +0.15(+2.00%)
May 21, 2013 7.500 7.500 7.500 7.500 3,129 +0.00(+0.00%)
May 17, 2013 7.500 7.500 7.500 0 -0.10(-1.32%)
May 16, 2013 7.400 7.600 7.400 7.600 3,922 +0.18(+2.43%)
May 15, 2013 7.420 7.420 7.420 7.420 1,563 +0.31(+4.36%)
May 13, 2013 7.490 7.490 7.110 7.110 2,250 -0.19(-2.60%)
May 10, 2013 7.490 7.500 7.300 7.300 5,465 -0.20(-2.67%)
May 09, 2013 7.250 7.500 7.250 7.500 11,660 +0.25(+3.45%)
May 08, 2013 7.170 7.250 6.700 7.250 28,853 -0.15(-2.03%)
May 07, 2013 7.720 7.720 7.340 7.400 15,350 -0.32(-4.15%)
May 06, 2013 7.840 7.840 7.700 7.720 3,648 -0.11(-1.40%)
May 03, 2013 7.990 8.100 7.770 7.830 9,988 -0.08(-1.01%)
May 02, 2013 7.910 7.910 7.910 7.910 2,200 +0.13(+1.67%)
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.