Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 23.46 | 0.39 | 1.69% | 23.18 | 23.55 | 23.13 | 1,725,601 |
| Apr 19 2024 | 23.07 | 0.14 | 0.61% | 22.95 | 23.22 | 22.88 | 2,435,978 |
| Apr 18 2024 | 22.93 | 0.11 | 0.48% | 22.99 | 23.16 | 22.81 | 2,145,076 |
| Apr 17 2024 | 22.82 | 0.04 | 0.18% | 22.85 | 23.04 | 22.61 | 1,970,058 |
| Apr 16 2024 | 22.78 | -0.20 | -0.87% | 22.73 | 22.90 | 22.615 | 2,121,523 |
| Apr 15 2024 | 22.98 | -0.21 | -0.91% | 23.47 | 23.62 | 22.86 | 2,011,221 |
| Apr 12 2024 | 23.19 | -0.52 | -2.19% | 23.46 | 23.54 | 23.035 | 2,670,477 |
| Apr 11 2024 | 23.71 | -0.39 | -1.62% | 24.14 | 24.17 | 23.48 | 9,193,755 |
| Apr 10 2024 | 24.10 | -0.56 | -2.27% | 24.11 | 24.325 | 23.89 | 2,458,578 |
| Apr 09 2024 | 24.66 | 0.04 | 0.16% | 24.69 | 24.82 | 24.355 | 1,422,820 |
| Apr 08 2024 | 24.62 | 0.23 | 0.94% | 24.46 | 24.66 | 24.45 | 1,455,502 |
| Apr 05 2024 | 24.39 | 0.09 | 0.37% | 24.15 | 24.53 | 24.14 | 1,865,401 |
| Apr 04 2024 | 24.30 | -0.26 | -1.06% | 24.82 | 24.92 | 24.24 | 2,272,345 |
| Apr 03 2024 | 24.56 | 0.12 | 0.49% | 24.45 | 24.70 | 24.40 | 2,192,145 |
| Apr 02 2024 | 24.44 | -0.16 | -0.65% | 24.40 | 24.64 | 24.36 | 1,764,455 |
| Apr 01 2024 | 24.60 | -0.39 | -1.56% | 25.08 | 25.10 | 24.45 | 2,309,418 |
| Mar 28 2024 | 24.99 | 0.33 | 1.34% | 24.67 | 25.14 | 24.64 | 3,573,173 |
| Mar 27 2024 | 24.66 | 0.50 | 2.07% | 24.18 | 24.66 | 24.17 | 2,772,911 |
| Mar 26 2024 | 24.16 | -0.11 | -0.45% | 24.34 | 24.42 | 24.145 | 2,596,670 |
| Mar 25 2024 | 24.27 | 0.27 | 1.13% | 23.98 | 24.40 | 23.98 | 10,514,675 |
| Mar 22 2024 | 24.00 | -0.30 | -1.23% | 24.29 | 24.37 | 23.94 | 2,078,902 |
| Mar 21 2024 | 24.30 | -0.08 | -0.33% | 24.38 | 24.54 | 24.275 | 3,382,780 |
| Mar 20 2024 | 24.38 | 0.17 | 0.70% | 24.14 | 24.42 | 24.12 | 2,522,762 |
| Mar 19 2024 | 24.21 | 0.14 | 0.58% | 24.04 | 24.32 | 23.95 | 2,359,699 |
| Mar 18 2024 | 24.07 | -0.08 | -0.33% | 24.17 | 24.27 | 24.06 | 1,880,068 |
| Mar 15 2024 | 24.15 | -0.05 | -0.21% | 24.13 | 24.32 | 24.115 | 2,122,368 |
| Mar 14 2024 | 24.20 | -0.09 | -0.37% | 24.27 | 24.27 | 23.905 | 3,293,710 |
| Mar 13 2024 | 24.29 | 0.38 | 1.59% | 23.91 | 24.29 | 23.82 | 2,564,517 |
| Mar 12 2024 | 23.91 | 0.10 | 0.42% | 23.76 | 23.92 | 23.58 | 1,775,360 |
| Mar 11 2024 | 23.81 | 0.07 | 0.29% | 23.64 | 23.81 | 23.565 | 2,949,955 |
| Mar 08 2024 | 23.74 | -0.22 | -0.92% | 24.02 | 24.04 | 23.66 | 2,335,181 |
| Mar 07 2024 | 23.96 | 0.01 | 0.04% | 24.05 | 24.145 | 23.89 | 3,625,343 |
| Mar 06 2024 | 23.95 | -0.10 | -0.42% | 24.12 | 24.23 | 23.84 | 5,295,754 |
| Mar 05 2024 | 24.05 | 0.07 | 0.29% | 23.97 | 24.19 | 23.88 | 4,549,958 |
| Mar 04 2024 | 23.98 | 0.10 | 0.42% | 23.72 | 24.045 | 23.645 | 5,320,327 |
| Mar 01 2024 | 23.88 | 0.14 | 0.59% | 23.74 | 24.10 | 23.695 | 2,354,474 |
| Feb 29 2024 | 23.74 | 0.00 | 0.00% | 23.92 | 23.95 | 23.63 | 4,495,831 |
| Feb 28 2024 | 23.74 | -0.36 | -1.49% | 23.98 | 24.05 | 23.67 | 2,433,208 |
| Feb 27 2024 | 24.10 | -0.12 | -0.50% | 23.98 | 24.15 | 23.76 | 3,153,785 |
| Feb 26 2024 | 24.22 | -0.08 | -0.33% | 24.30 | 24.475 | 24.18 | 8,595,818 |
| Feb 23 2024 | 24.30 | 0.04 | 0.16% | 24.30 | 24.45 | 24.2504 | 7,736,259 |
| Feb 22 2024 | 24.26 | 0.27 | 1.13% | 24.16 | 24.362 | 24.12 | 2,394,525 |
| Feb 21 2024 | 23.99 | -0.38 | -1.56% | 24.34 | 24.34 | 23.84 | 3,333,871 |
| Feb 20 2024 | 24.37 | -0.32 | -1.30% | 24.53 | 24.66 | 24.255 | 3,534,761 |
| Feb 16 2024 | 24.69 | -0.10 | -0.40% | 24.55 | 24.89 | 24.55 | 4,337,292 |
| Feb 15 2024 | 24.79 | 2.16 | 9.54% | 23.59 | 24.81 | 23.59 | 6,655,620 |
| Feb 14 2024 | 22.63 | 0.43 | 1.94% | 22.33 | 22.705 | 22.33 | 3,073,083 |
| Feb 13 2024 | 22.20 | -0.42 | -1.86% | 22.43 | 22.455 | 21.95 | 3,388,794 |
| Feb 12 2024 | 22.62 | 0.01 | 0.04% | 22.58 | 22.82 | 22.52 | 1,791,763 |
| Feb 09 2024 | 22.61 | 0.14 | 0.62% | 22.42 | 22.645 | 22.24 | 2,973,693 |
| Feb 08 2024 | 22.47 | -0.11 | -0.49% | 22.44 | 22.60 | 22.265 | 4,219,095 |
| Feb 07 2024 | 22.58 | 0.32 | 1.44% | 22.30 | 22.62 | 22.19 | 4,675,734 |
| Feb 06 2024 | 22.26 | 0.40 | 1.83% | 22.00 | 22.335 | 21.86 | 4,445,179 |
| Feb 05 2024 | 21.86 | -0.01 | -0.05% | 21.69 | 21.88 | 21.54 | 6,186,985 |
| Feb 02 2024 | 21.87 | -0.01 | -0.05% | 21.80 | 21.94 | 21.61 | 2,494,086 |
| Feb 01 2024 | 21.88 | -0.23 | -1.04% | 22.00 | 22.10 | 21.59 | 3,367,833 |
| Jan 31 2024 | 22.11 | -0.11 | -0.50% | 22.26 | 22.395 | 22.085 | 2,856,688 |
| Jan 30 2024 | 22.22 | 0.36 | 1.65% | 21.81 | 22.265 | 21.81 | 2,737,805 |
| Jan 29 2024 | 21.86 | 0.01 | 0.05% | 21.80 | 21.88 | 21.675 | 1,503,297 |
| Jan 26 2024 | 21.85 | -0.07 | -0.32% | 21.95 | 22.01 | 21.77 | 2,105,483 |
| Jan 25 2024 | 21.92 | 0.30 | 1.39% | 21.74 | 21.94 | 21.70 | 8,381,730 |
| Jan 24 2024 | 21.62 | 0.11 | 0.51% | 21.68 | 21.76 | 21.585 | 2,186,939 |
