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 (%)
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%)
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.