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 (%)
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%)
Feb 01, 2019 4.900 4.900 4.810 4.840 3,003 +0.04(+0.83%)
Jan 31, 2019 4.700 4.840 4.700 4.800 4,933 +0.10(+2.13%)
Jan 30, 2019 4.640 4.700 4.640 4.700 1,600 +0.10(+2.17%)
Jan 29, 2019 4.630 4.630 4.600 4.600 2,505 +0.00(+0.00%)
Jan 28, 2019 4.600 4.600 4.600 4.600 935 +0.10(+2.22%)
Jan 25, 2019 4.390 4.500 4.390 4.500 1,725 +0.25(+5.88%)
Jan 24, 2019 4.320 4.320 4.250 4.250 2,800 -0.05(-1.16%)
Jan 23, 2019 4.350 4.350 4.300 4.300 306 -0.11(-2.49%)
Jan 22, 2019 4.420 4.420 4.410 4.410 500 -0.01(-0.23%)
Jan 21, 2019 4.250 4.650 4.250 4.420 5,969 +0.14(+3.27%)
Jan 18, 2019 4.240 4.280 4.200 4.280 2,914 +0.08(+1.90%)
Jan 17, 2019 4.300 4.300 4.200 4.200 4,100 -0.12(-2.78%)
Jan 16, 2019 4.350 4.350 4.250 4.320 2,100 -0.04(-0.92%)
Jan 15, 2019 4.440 4.440 4.360 4.360 1,802 -0.07(-1.58%)
Jan 14, 2019 4.430 4.430 4.430 4.430 194 -0.07(-1.56%)
Jan 11, 2019 4.400 4.600 4.400 4.500 2,300 +0.20(+4.65%)
Jan 10, 2019 4.300 4.300 4.300 4.300 2,031 +0.00(+0.00%)
Jan 09, 2019 4.300 4.300 4.300 4.300 3,500 +0.00(+0.00%)
Jan 08, 2019 4.270 4.300 4.270 4.300 3,200 +0.00(+0.00%)
Jan 04, 2019 4.300 4.300 4.300 0 +0.09(+2.14%)
Jan 03, 2019 4.260 4.300 4.210 4.210 8,250 -0.02(-0.47%)
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.