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 (%)
Sep 28, 2018 4.400 4.660 4.350 4.350 6,872 -0.04(-0.91%)
Sep 27, 2018 4.410 4.410 4.270 4.390 15,480 +0.04(+0.92%)
Sep 26, 2018 4.400 4.410 4.340 4.350 18,200 -0.11(-2.47%)
Sep 25, 2018 4.450 4.460 4.450 4.460 1,102 -0.04(-0.89%)
Sep 24, 2018 4.300 4.500 4.300 4.500 7,247 +0.20(+4.65%)
Sep 21, 2018 4.500 4.500 4.250 4.300 9,018 -0.20(-4.44%)
Sep 20, 2018 4.240 4.500 4.240 4.500 6,901 +0.24(+5.63%)
Sep 19, 2018 4.400 4.400 4.260 4.260 11,622 -0.20(-4.48%)
Sep 18, 2018 4.550 4.550 4.460 4.460 3,801 -0.10(-2.19%)
Sep 17, 2018 4.580 4.580 4.560 4.560 2,500 +0.00(+0.00%)
Sep 14, 2018 4.600 4.600 4.560 4.560 1,700 -0.04(-0.87%)
Sep 13, 2018 4.600 4.600 4.600 4.600 500 +0.10(+2.22%)
Sep 12, 2018 4.660 4.730 4.500 4.500 6,963 -0.23(-4.86%)
Sep 11, 2018 4.730 4.730 4.730 4.730 150 +0.07(+1.50%)
Sep 10, 2018 4.660 4.680 4.660 4.660 4,950 +0.01(+0.22%)
Sep 07, 2018 4.730 4.760 4.650 4.650 5,989 +0.00(+0.00%)
Sep 06, 2018 4.510 4.660 4.400 4.650 7,020 +0.16(+3.56%)
Sep 05, 2018 4.750 4.750 4.270 4.490 9,626 -0.40(-8.18%)
Sep 04, 2018 4.890 4.890 4.890 4.890 985 +0.00(+0.00%)
Aug 31, 2018 4.890 4.890 4.890 0 +0.09(+1.87%)
Aug 30, 2018 4.760 4.830 4.600 4.800 11,552 -0.05(-1.03%)
Aug 29, 2018 5.130 5.130 4.800 4.850 35,248 -0.32(-6.19%)
Aug 28, 2018 5.180 5.200 5.150 5.170 9,000 -0.01(-0.19%)
Aug 27, 2018 5.260 5.350 5.180 5.180 1,500 +0.00(+0.00%)
Aug 24, 2018 5.180 5.180 5.180 5.180 189 +0.01(+0.19%)
Aug 23, 2018 5.340 5.350 5.170 5.170 54,200 -0.13(-2.45%)
Aug 22, 2018 5.300 5.300 5.300 5.300 400 -0.05(-0.93%)
Aug 21, 2018 5.260 5.350 5.250 5.350 1,829 +0.10(+1.90%)
Aug 20, 2018 5.400 5.400 5.250 5.250 3,411 -0.25(-4.55%)
Aug 17, 2018 5.210 5.500 5.200 5.500 8,900 +0.30(+5.77%)
Aug 16, 2018 5.300 5.300 5.140 5.200 5,400 -0.14(-2.62%)
Aug 15, 2018 5.490 5.490 5.340 5.340 4,350 +0.00(+0.00%)
Aug 14, 2018 5.410 5.490 5.340 5.340 13,730 -0.21(-3.78%)
Aug 13, 2018 5.550 5.550 5.550 92 +0.00(+0.00%)
Aug 10, 2018 5.450 5.550 5.450 5.550 1,860 +0.03(+0.54%)
Aug 09, 2018 5.460 5.520 5.450 5.520 1,700 +0.07(+1.28%)
Aug 08, 2018 5.420 5.450 5.350 5.450 10,408 -0.02(-0.37%)
Aug 07, 2018 5.500 5.500 5.470 5.470 9,100 -0.03(-0.55%)
Aug 03, 2018 5.500 5.500 5.500 0 -0.01(-0.18%)
Aug 02, 2018 5.510 5.550 5.500 5.510 2,900 +0.01(+0.18%)
Aug 01, 2018 5.500 5.550 5.500 5.500 1,905 -0.05(-0.90%)
Jul 31, 2018 5.590 5.590 5.500 5.550 4,422 +0.01(+0.18%)
Jul 30, 2018 5.520 5.550 5.520 5.540 3,558 -0.06(-1.07%)
Jul 27, 2018 5.520 5.600 5.500 5.600 4,354 +0.10(+1.82%)
Jul 26, 2018 5.540 5.540 5.500 5.500 4,625 -0.05(-0.90%)
Jul 25, 2018 5.500 5.550 5.500 5.550 3,678 +0.04(+0.73%)
Jul 24, 2018 5.510 5.490 5.510 3,000 +0.02(+0.36%)
Jul 23, 2018 5.500 5.500 5.420 5.490 3,400 -0.01(-0.18%)
Jul 20, 2018 5.560 5.560 5.500 5.500 4,885 +0.00(+0.00%)
Jul 19, 2018 5.610 5.610 5.500 5.500 6,903 -0.10(-1.79%)
Jul 18, 2018 5.650 5.750 5.590 5.600 8,301 -0.05(-0.88%)
Jul 17, 2018 5.700 5.700 5.650 5.650 1,722 -0.10(-1.74%)
Jul 13, 2018 5.750 5.750 5.750 0 -0.01(-0.17%)
Jul 12, 2018 5.850 5.850 5.760 5.760 1,300 -0.01(-0.17%)
Jul 11, 2018 5.780 5.800 5.770 5.770 1,405 +0.00(+0.00%)
Jul 10, 2018 5.800 5.900 5.770 5.770 6,000 -0.08(-1.37%)
Jul 09, 2018 5.890 5.890 5.850 5.850 2,402 -0.04(-0.68%)
Jul 06, 2018 5.850 5.890 5.850 5.890 1,300 +0.00(+0.00%)
Jul 05, 2018 5.750 5.890 5.750 5.890 2,136 +0.14(+2.43%)
Jul 04, 2018 5.650 5.760 5.650 5.750 2,372 +0.05(+0.88%)
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.