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 (%)
Jun 29, 2018 5.860 5.860 5.860 0 -0.03(-0.51%)
Jun 28, 2018 6.100 6.110 5.880 5.890 16,300 -0.26(-4.23%)
Jun 27, 2018 6.190 6.190 6.100 6.150 941 -0.02(-0.32%)
Jun 26, 2018 6.220 6.220 6.170 6.170 9,600 -0.01(-0.16%)
Jun 25, 2018 6.200 6.270 6.170 6.180 5,070 +0.01(+0.16%)
Jun 22, 2018 5.860 6.370 5.860 6.170 9,449 +0.33(+5.65%)
Jun 21, 2018 5.840 5.840 5.840 5.840 375 +0.04(+0.69%)
Jun 20, 2018 5.800 5.800 5.800 5.800 200 -0.05(-0.85%)
Jun 19, 2018 5.800 5.850 5.800 5.850 2,700 +0.09(+1.56%)
Jun 18, 2018 5.780 5.850 5.760 5.760 3,800 +0.01(+0.17%)
Jun 15, 2018 5.840 5.840 5.750 2,000 -0.09(-1.54%)
Jun 14, 2018 5.740 5.840 5.740 5.840 1,847 +0.19(+3.36%)
Jun 13, 2018 5.660 5.670 5.640 5.650 2,215 -0.05(-0.88%)
Jun 12, 2018 5.650 5.700 5.600 5.700 5,409 +0.06(+1.06%)
Jun 11, 2018 5.790 5.800 5.640 5.640 2,200 -0.16(-2.76%)
Jun 08, 2018 5.800 5.800 5.800 5.800 100 -0.02(-0.34%)
Jun 07, 2018 5.760 5.820 5.740 5.820 3,843 +0.07(+1.22%)
Jun 06, 2018 5.810 5.810 5.740 5.750 7,449 -0.06(-1.03%)
Jun 05, 2018 5.710 5.810 5.700 5.810 1,100 +0.11(+1.93%)
Jun 04, 2018 5.820 5.860 5.680 5.700 5,511 -0.14(-2.40%)
Jun 01, 2018 5.860 5.860 5.640 5.840 10,842 +0.00(+0.00%)
May 31, 2018 5.860 5.860 5.800 5.840 7,001 -0.01(-0.17%)
May 30, 2018 5.850 5.850 5.850 5.850 178 -0.03(-0.51%)
May 29, 2018 5.870 5.880 5.870 5.880 753 +0.03(+0.51%)
May 28, 2018 5.850 5.850 5.850 5.850 690 -0.03(-0.51%)
May 25, 2018 5.940 5.940 5.880 5.880 11,200 -0.06(-1.01%)
May 24, 2018 5.930 6.000 5.930 5.940 6,326 -0.06(-1.00%)
May 23, 2018 6.050 6.050 6.000 6.000 7,600 -0.03(-0.50%)
May 22, 2018 6.050 6.050 6.030 6.030 600 +0.00(+0.00%)
May 18, 2018 6.030 6.030 6.030 0 -0.12(-1.95%)
May 17, 2018 6.060 6.200 6.000 6.150 4,356 +0.05(+0.82%)
May 16, 2018 6.100 6.220 6.100 6.100 2,430 -0.10(-1.61%)
May 15, 2018 6.360 6.450 5.750 6.200 18,211 -0.30(-4.62%)
May 14, 2018 6.400 6.500 6.250 6.500 5,843 +0.15(+2.36%)
May 11, 2018 6.340 6.350 6.250 6.350 5,700 +0.05(+0.79%)
May 10, 2018 6.350 6.360 6.300 6.300 25,951 -0.10(-1.56%)
May 09, 2018 6.320 6.400 6.250 6.400 10,720 +0.25(+4.07%)
May 08, 2018 6.000 6.150 6.000 6.150 13,100 +0.14(+2.33%)
May 07, 2018 6.050 6.050 6.010 6.010 1,350 +0.01(+0.17%)
May 04, 2018 6.200 6.200 6.000 6.000 975 -0.25(-4.00%)
May 03, 2018 6.150 6.250 6.150 6.250 2,774 +0.05(+0.81%)
May 02, 2018 6.200 6.200 6.010 6.200 4,230 +0.05(+0.81%)
May 01, 2018 5.900 6.150 5.900 6.150 11,325 +0.25(+4.24%)
Apr 30, 2018 5.790 5.900 5.780 5.900 3,794 +0.15(+2.61%)
Apr 27, 2018 5.500 5.750 5.450 5.750 9,665 +0.34(+6.28%)
Apr 26, 2018 5.550 5.650 5.410 5.410 4,750 -0.17(-3.05%)
Apr 24, 2018 5.580 5.580 5.580 13 -0.07(-1.24%)
Apr 23, 2018 5.660 5.700 5.610 5.650 7,210 -0.10(-1.74%)
Apr 20, 2018 5.690 5.750 5.490 5.750 19,300 +0.05(+0.88%)
Apr 19, 2018 5.730 5.730 5.700 5.700 15,300 +0.01(+0.18%)
Apr 18, 2018 5.700 5.790 5.600 5.690 8,300 +0.02(+0.35%)
Apr 17, 2018 5.800 5.800 5.650 5.670 18,709 +0.21(+3.85%)
Apr 16, 2018 5.650 5.650 5.460 5.460 6,450 -0.19(-3.36%)
Apr 13, 2018 5.610 5.650 5.500 5.650 13,663 +0.05(+0.89%)
Apr 12, 2018 5.690 5.690 5.600 5.600 4,405 -0.07(-1.23%)
Apr 11, 2018 5.720 5.720 5.600 5.670 10,345 -0.05(-0.87%)
Apr 10, 2018 5.710 5.750 5.650 5.720 6,835 -0.06(-1.04%)
Apr 09, 2018 5.800 5.800 5.650 5.780 5,160 -0.01(-0.17%)
Apr 06, 2018 5.900 5.950 5.750 5.790 4,135 -0.06(-1.03%)
Apr 05, 2018 6.000 6.000 5.850 5.850 8,600 -0.15(-2.50%)
Apr 04, 2018 6.040 6.040 5.940 6.000 22,720 +0.02(+0.33%)
Apr 03, 2018 6.100 6.100 5.980 5.980 7,670 -0.12(-1.97%)
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.