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 30, 2016 6.380 6.500 6.000 6.000 12,199 -0.39(-6.10%)
Nov 29, 2016 6.450 6.450 6.200 6.390 1,700 +0.19(+3.06%)
Nov 28, 2016 6.200 6.200 6.200 6.200 200 +0.05(+0.81%)
Nov 25, 2016 6.160 6.220 6.150 6.150 500 -0.08(-1.28%)
Nov 24, 2016 6.500 6.500 6.230 6.230 2,491 -0.27(-4.15%)
Nov 23, 2016 6.440 6.500 6.440 6.500 1,900 +0.38(+6.21%)
Nov 22, 2016 6.200 6.200 6.120 6.120 700 -0.36(-5.56%)
Nov 21, 2016 5.820 6.480 5.810 6.480 1,770 +0.66(+11.34%)
Nov 18, 2016 6.000 6.200 5.680 5.820 2,319 -0.18(-3.00%)
Nov 17, 2016 6.100 6.100 6.000 6.000 1,093 -0.10(-1.64%)
Nov 16, 2016 6.150 6.150 6.100 6.100 3,056 -0.15(-2.40%)
Nov 15, 2016 6.250 6.280 6.250 6.250 3,553 -0.05(-0.79%)
Nov 14, 2016 6.300 6.300 6.300 6.300 600 -0.10(-1.56%)
Nov 09, 2016 6.400 6.400 6.400 0 -0.31(-4.62%)
Nov 08, 2016 6.400 6.710 6.400 6.710 1,412 +0.31(+4.84%)
Nov 07, 2016 6.410 6.410 6.400 6.400 900 -0.01(-0.16%)
Nov 04, 2016 6.500 6.500 6.410 6.410 800 +0.00(+0.00%)
Nov 01, 2016 6.410 6.410 6.410 0 -0.12(-1.84%)
Oct 31, 2016 6.530 6.530 6.530 6.530 550 +0.00(+0.00%)
Oct 28, 2016 6.550 6.600 6.530 6.530 2,500 +0.00(+0.00%)
Oct 27, 2016 6.700 6.700 6.530 6.530 6,100 -0.12(-1.80%)
Oct 26, 2016 6.650 6.650 6.650 6.650 429 -0.20(-2.92%)
Oct 25, 2016 6.860 6.880 6.840 6.850 2,200 +0.28(+4.26%)
Oct 24, 2016 6.570 6.570 6.570 6.570 100 -0.15(-2.23%)
Oct 21, 2016 6.710 6.800 6.710 6.720 2,461 -0.08(-1.18%)
Oct 20, 2016 6.800 6.800 6.800 6.800 560 +0.08(+1.19%)
Oct 19, 2016 6.750 6.750 6.650 6.720 2,872 +0.05(+0.75%)
Oct 18, 2016 6.700 6.750 6.670 6.670 2,943 -0.08(-1.19%)
Oct 17, 2016 6.890 6.900 6.750 6.750 3,600 +0.06(+0.90%)
Oct 14, 2016 6.690 6.690 6.690 6.690 250 +0.00(+0.00%)
Oct 13, 2016 6.710 6.710 6.570 6.690 5,310 -0.02(-0.30%)
Oct 12, 2016 6.710 6.710 6.710 6.710 100 -0.09(-1.32%)
Oct 11, 2016 6.810 6.810 6.690 6.800 4,703 +0.08(+1.19%)
Oct 06, 2016 6.720 6.720 6.720 0 +0.15(+2.28%)
Oct 05, 2016 6.280 6.570 6.270 6.570 9,414 +0.22(+3.46%)
Oct 04, 2016 6.350 6.350 6.340 6.350 800 +0.10(+1.60%)
Oct 03, 2016 6.350 6.350 6.250 6.250 1,119 -0.10(-1.57%)
Sep 30, 2016 6.350 6.350 6.280 6.350 8,822 -0.08(-1.24%)
Sep 29, 2016 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Sep 28, 2016 6.150 6.430 6.140 6.430 7,157 +0.23(+3.71%)
Sep 27, 2016 6.190 6.200 6.000 6.200 6,200 +0.24(+4.03%)
Sep 26, 2016 6.130 6.190 5.960 5.960 1,420 +0.01(+0.17%)
Sep 23, 2016 5.950 5.950 5.950 5.950 1,500 +0.00(+0.00%)
Sep 22, 2016 6.150 6.200 5.950 5.950 7,300 -0.09(-1.49%)
Sep 21, 2016 6.020 6.200 5.950 6.040 3,300 -0.19(-3.05%)
Sep 19, 2016 6.230 6.230 6.230 5 +0.17(+2.81%)
Sep 16, 2016 6.070 6.070 6.060 6.060 1,000 +0.00(+0.00%)
Sep 15, 2016 6.060 6.060 6.060 6.060 250 +0.02(+0.33%)
Sep 14, 2016 6.040 6.050 6.040 6.040 600 -0.46(-7.08%)
Sep 13, 2016 6.200 6.500 6.000 6.500 6,928 +0.12(+1.88%)
Sep 12, 2016 6.400 6.400 6.380 6.380 1,540 +0.03(+0.47%)
Sep 09, 2016 6.350 6.350 6.350 6.350 1,000 -0.13(-2.01%)
Sep 08, 2016 6.400 6.480 6.400 6.480 700 +0.08(+1.25%)
Sep 07, 2016 6.300 6.400 6.300 6.400 1,100 +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.