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, 2019 5.830 5.830 5.760 5.830 7,773 -0.07(-1.19%)
Apr 29, 2019 5.990 5.990 5.900 5.900 643 -0.05(-0.84%)
Apr 26, 2019 5.980 6.000 5.950 5.950 5,899 -0.03(-0.50%)
Apr 25, 2019 5.950 5.980 5.950 5.980 1,252 +0.11(+1.87%)
Apr 24, 2019 5.950 5.950 5.870 5.870 421 -0.13(-2.17%)
Apr 23, 2019 5.850 6.000 5.850 6.000 13,852 +0.25(+4.35%)
Apr 22, 2019 5.750 5.830 5.750 5.750 7,800 +0.00(+0.00%)
Apr 18, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 17, 2019 5.620 5.750 5.620 5.750 1,518 -0.09(-1.54%)
Apr 16, 2019 5.840 5.840 5.840 5.840 600 +0.05(+0.86%)
Apr 15, 2019 5.620 5.790 5.620 5.790 9,400 -0.11(-1.86%)
Apr 12, 2019 5.870 5.900 5.870 5.900 2,529 +0.03(+0.51%)
Apr 11, 2019 5.870 5.870 5.870 5.870 6,200 +0.00(+0.00%)
Apr 10, 2019 5.680 5.870 5.670 5.870 10,252 +0.19(+3.35%)
Apr 09, 2019 5.680 5.680 5.600 5.680 4,400 +0.00(+0.00%)
Apr 08, 2019 5.670 5.680 5.670 5.680 2,108 +0.13(+2.34%)
Apr 05, 2019 5.600 5.650 5.550 5.550 2,998 -0.03(-0.54%)
Apr 04, 2019 5.680 5.680 5.570 5.580 2,930 -0.07(-1.24%)
Apr 03, 2019 5.500 5.650 5.500 5.650 4,603 +0.15(+2.73%)
Apr 02, 2019 5.450 5.500 5.410 5.500 1,105 +0.00(+0.00%)
Apr 01, 2019 5.540 5.540 5.400 5.500 4,975 +0.10(+1.85%)
Mar 29, 2019 5.300 5.400 5.210 5.400 31,129 +0.08(+1.50%)
Mar 28, 2019 5.330 5.420 5.320 5.320 4,040 +0.00(+0.00%)
Mar 27, 2019 5.440 5.500 5.320 5.320 6,584 -0.04(-0.75%)
Mar 26, 2019 5.360 5.360 5.350 5.360 1,400 -0.03(-0.56%)
Mar 25, 2019 5.400 5.400 5.350 5.390 2,746 -0.11(-2.00%)
Mar 22, 2019 5.220 5.500 5.210 5.500 6,951 +0.17(+3.19%)
Mar 21, 2019 4.600 5.350 4.600 5.330 24,391 +0.73(+15.87%)
Mar 20, 2019 4.500 4.600 4.500 4.600 2,685 +0.10(+2.22%)
Mar 19, 2019 4.500 4.500 4.500 4.500 1,509 +0.00(+0.00%)
Mar 18, 2019 4.490 4.500 4.430 4.500 6,620 +0.01(+0.22%)
Mar 15, 2019 4.450 4.490 4.450 4.490 697 +0.07(+1.58%)
Mar 14, 2019 4.420 4.420 4.420 4.420 245 -0.06(-1.34%)
Mar 13, 2019 4.470 4.480 4.470 4.480 786 +0.08(+1.82%)
Mar 12, 2019 4.410 4.480 4.400 4.400 2,493 -0.07(-1.57%)
Mar 11, 2019 4.530 4.530 4.470 4.470 14,731 -0.06(-1.32%)
Mar 08, 2019 4.530 4.530 4.500 4.530 6,980 +0.03(+0.67%)
Mar 07, 2019 4.460 4.550 4.450 4.500 19,010 +0.04(+0.90%)
Mar 06, 2019 4.490 4.500 4.450 4.460 9,233 -0.03(-0.67%)
Mar 05, 2019 4.490 4.490 4.460 4.490 3,035 +0.00(+0.00%)
Mar 04, 2019 4.500 4.500 4.480 4.490 1,580 +0.09(+2.05%)
Mar 01, 2019 4.500 4.500 4.400 4.400 4,700 -0.09(-2.00%)
Feb 28, 2019 4.570 4.570 4.370 4.490 8,903 -0.01(-0.22%)
Feb 27, 2019 4.500 4.500 4.500 23 +0.00(+0.00%)
Feb 26, 2019 4.570 4.570 4.500 4.500 2,961 -0.07(-1.53%)
Feb 25, 2019 4.400 4.570 4.270 4.570 2,941 +0.07(+1.56%)
Feb 22, 2019 4.480 4.500 4.480 4.500 400 -0.05(-1.10%)
Feb 21, 2019 4.540 4.550 4.480 4.550 8,936 +0.05(+1.11%)
Feb 20, 2019 4.600 4.600 4.500 4.500 8,845 -0.10(-2.17%)
Feb 19, 2019 4.500 4.690 4.500 4.600 14,250 +0.20(+4.55%)
Feb 15, 2019 4.400 4.400 4.400 0 +0.16(+3.77%)
Feb 14, 2019 4.570 4.570 4.240 4.240 6,250 -0.35(-7.63%)
Feb 13, 2019 4.680 4.680 4.510 4.590 2,415 +0.09(+2.00%)
Feb 12, 2019 4.500 4.510 4.500 4.500 4,400 -0.05(-1.10%)
Feb 11, 2019 4.670 4.680 4.550 4.550 4,887 -0.13(-2.78%)
Feb 08, 2019 4.700 4.700 4.650 4.680 5,700 -0.02(-0.43%)
Feb 07, 2019 4.880 4.880 4.700 4.700 2,750 -0.13(-2.69%)
Feb 06, 2019 4.830 4.830 4.750 4.830 1,470 +0.00(+0.00%)
Feb 05, 2019 4.830 4.830 4.800 4.830 792 -0.01(-0.21%)
Feb 04, 2019 4.660 4.840 4.660 4.840 6,200 +0.00(+0.00%)
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.