Skip to main content
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 (%)
Oct 31, 2014 12.90 12.90 12.25 12.40 14,176 -0.50(-3.88%)
Oct 30, 2014 13.00 13.00 12.90 12.90 2,386 -0.10(-0.77%)
Oct 29, 2014 12.90 13.00 12.50 13.00 32,930 -0.20(-1.52%)
Oct 28, 2014 13.50 13.50 13.20 13.20 44,700 -0.30(-2.22%)
Oct 27, 2014 13.75 13.75 13.05 13.50 17,035 -0.05(-0.37%)
Oct 24, 2014 13.65 13.65 13.55 13.55 14,820 -0.20(-1.45%)
Oct 23, 2014 13.90 13.90 13.75 13.75 6,413 +0.00(+0.00%)
Oct 22, 2014 13.60 13.98 13.60 13.75 14,368 -0.01(-0.07%)
Oct 21, 2014 14.00 14.00 13.76 13.76 3,152 -0.24(-1.71%)
Oct 20, 2014 13.77 14.00 13.77 14.00 2,660 -0.10(-0.71%)
Oct 17, 2014 13.99 14.30 13.99 14.10 21,020 +0.10(+0.71%)
Oct 16, 2014 14.00 13.25 14.00 4,286 +0.75(+5.66%)
Oct 15, 2014 12.01 13.35 12.01 13.25 20,100 +0.95(+7.72%)
Oct 14, 2014 12.27 12.27 12.26 12.30 2,660 -0.70(-5.38%)
Oct 10, 2014 13.00 13.00 13.00 0 -0.75(-5.45%)
Oct 09, 2014 13.75 13.75 13.75 13.75 400 -0.16(-1.15%)
Oct 08, 2014 13.91 13.91 13.75 13.91 800 +0.01(+0.07%)
Oct 07, 2014 14.00 14.14 13.90 13.90 3,724 -0.24(-1.70%)
Oct 06, 2014 14.14 14.14 14.14 14.14 250 -0.01(-0.07%)
Oct 03, 2014 14.15 14.15 14.15 14.15 3,740 +0.40(+2.91%)
Oct 02, 2014 13.75 13.75 13.75 13.75 700 +0.00(+0.00%)
Oct 01, 2014 13.75 13.95 13.75 13.75 1,816 +0.05(+0.36%)
Sep 30, 2014 13.75 13.75 13.70 13.70 1,313 -0.05(-0.36%)
Sep 29, 2014 13.75 13.85 13.75 13.75 2,500 +0.00(+0.00%)
Sep 26, 2014 13.90 13.90 13.75 13.75 2,600 -0.25(-1.79%)
Sep 25, 2014 14.00 14.00 14.00 14.00 3,500 -0.35(-2.44%)
Sep 24, 2014 14.34 14.35 14.15 14.35 5,300 +0.00(+0.00%)
Sep 23, 2014 14.15 14.35 14.15 14.35 1,512 +0.20(+1.41%)
Sep 22, 2014 14.30 14.30 14.12 14.15 11,500 -0.30(-2.08%)
Sep 19, 2014 14.45 14.45 14.45 14.45 350 +0.00(+0.00%)
Sep 18, 2014 14.45 14.45 14.45 14.45 100 +0.20(+1.40%)
Sep 17, 2014 14.00 14.95 14.00 14.25 25,607 +0.45(+3.26%)
Sep 16, 2014 13.60 13.80 13.55 13.80 17,700 +0.12(+0.88%)
Sep 12, 2014 13.68 13.68 13.68 0 +0.23(+1.71%)
Sep 11, 2014 13.45 13.45 13.45 13.45 1,040 -0.19(-1.39%)
Sep 10, 2014 13.75 13.75 13.40 13.64 12,336 -0.16(-1.16%)
Sep 09, 2014 13.95 14.00 13.80 13.80 2,900 -0.20(-1.43%)
Sep 08, 2014 13.75 14.01 13.75 14.00 7,900 +0.25(+1.82%)
Sep 05, 2014 13.30 13.89 13.30 13.75 17,200 +0.75(+5.77%)
Sep 04, 2014 13.20 13.10 13.00 13.00 7,300 -0.10(-0.76%)
Sep 03, 2014 13.20 13.20 13.10 13.10 1,400 -0.10(-0.76%)
Sep 02, 2014 13.30 13.30 13.20 13.20 1,971 -0.27(-2.00%)
Aug 29, 2014 13.47 13.47 13.47 0 -0.02(-0.15%)
Aug 28, 2014 13.45 13.49 13.45 13.49 2,447 +0.00(+0.00%)
Aug 27, 2014 13.49 13.49 13.49 13.49 688 +0.09(+0.67%)
Aug 26, 2014 13.50 13.50 13.40 13.40 3,118 +0.00(+0.00%)
Aug 25, 2014 13.20 13.50 13.20 13.40 9,232 -0.04(-0.30%)
Aug 22, 2014 13.40 13.44 13.11 13.44 7,200 +0.05(+0.37%)
Aug 21, 2014 12.80 13.39 12.80 13.39 6,609 +0.59(+4.61%)
Aug 20, 2014 12.80 12.80 12.80 12.80 353 +0.05(+0.39%)
Aug 19, 2014 12.75 12.75 12.75 12.75 1,075 +0.04(+0.31%)
Aug 18, 2014 13.15 13.15 12.71 12.71 345 -0.19(-1.47%)
Aug 15, 2014 12.87 12.90 12.87 12.90 1,900 +0.00(+0.00%)
Aug 13, 2014 12.90 50 +0.17(+1.34%)
Aug 12, 2014 12.50 12.73 12.20 12.73 5,441 +0.23(+1.84%)
Aug 11, 2014 12.80 12.80 12.50 12.50 8,972 -0.25(-1.96%)
Aug 08, 2014 12.75 12.75 12.75 12.75 1,500 -0.05(-0.39%)
Aug 07, 2014 12.69 12.80 12.67 12.80 2,590 +0.05(+0.39%)
Aug 06, 2014 12.75 12.75 12.75 12.75 1,000 +0.01(+0.08%)
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.