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 (%)
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%)
Jan 02, 2019 4.230 4.230 4.230 19 +0.00(+0.00%)
Dec 31, 2018 4.230 4.230 4.230 0 +0.08(+1.93%)
Dec 28, 2018 4.000 4.150 4.000 4.150 3,900 +0.20(+5.06%)
Dec 27, 2018 4.140 4.140 3.950 3.950 2,156 -0.05(-1.25%)
Dec 24, 2018 4.000 4.000 4.000 0 -0.05(-1.23%)
Dec 21, 2018 3.830 4.100 3.830 4.050 16,619 +0.15(+3.85%)
Dec 20, 2018 4.000 4.000 3.700 3.900 8,075 -0.15(-3.70%)
Dec 19, 2018 4.000 4.100 4.000 4.050 9,145 +0.05(+1.25%)
Dec 18, 2018 4.190 4.200 4.000 4.000 10,177 -0.19(-4.53%)
Dec 17, 2018 4.240 4.240 4.180 4.190 4,030 -0.05(-1.18%)
Dec 14, 2018 4.160 4.250 4.150 4.240 5,543 -0.01(-0.24%)
Dec 13, 2018 4.200 4.250 4.200 4.250 2,100 +0.08(+1.92%)
Dec 12, 2018 4.100 4.170 4.000 4.170 9,171 +0.07(+1.71%)
Dec 11, 2018 4.080 4.100 4.050 4.100 4,200 +0.05(+1.23%)
Dec 10, 2018 4.110 4.110 4.000 4.050 9,000 -0.10(-2.41%)
Dec 07, 2018 4.260 4.260 4.150 4.150 5,630 -0.11(-2.58%)
Dec 06, 2018 4.260 4.260 4.260 4.260 400 -0.04(-0.93%)
Dec 05, 2018 4.300 4.300 4.300 77 +0.00(+0.00%)
Dec 04, 2018 4.310 4.310 4.290 4.300 595 -0.04(-0.92%)
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.