Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFII11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 102.44 | 0.09 | 0.09% | 102.35 | 102.50 | 102.20 | 5,293 |
| Jun 24 2024 | 102.35 | 0.00 | 0.00% | 102.35 | 102.38 | 102.12 | 4,790 |
| Jun 21 2024 | 102.35 | 0.20 | 0.20% | 102.16 | 102.39 | 102.12 | 3,725 |
| Jun 20 2024 | 102.15 | -0.05 | -0.05% | 102.20 | 102.35 | 102.01 | 2,581 |
| Jun 19 2024 | 102.20 | -0.15 | -0.15% | 102.39 | 102.39 | 102.10 | 3,860 |
| Jun 18 2024 | 102.35 | 0.07 | 0.07% | 102.42 | 102.42 | 102.00 | 3,867 |
| Jun 17 2024 | 102.28 | -0.20 | -0.20% | 102.44 | 102.65 | 102.01 | 5,350 |
| Jun 14 2024 | 102.48 | 0.38 | 0.37% | 102.39 | 102.65 | 102.06 | 4,653 |
| Jun 13 2024 | 102.10 | -0.30 | -0.29% | 102.40 | 102.42 | 102.00 | 3,493 |
| Jun 12 2024 | 102.40 | 0.08 | 0.08% | 102.52 | 102.52 | 102.05 | 4,693 |
| Jun 11 2024 | 102.32 | -0.28 | -0.27% | 102.65 | 102.65 | 101.92 | 3,613 |
| Jun 10 2024 | 102.60 | -0.02 | -0.02% | 102.74 | 102.75 | 102.08 | 5,454 |
| Jun 07 2024 | 102.62 | 0.18 | 0.18% | 102.50 | 102.95 | 102.31 | 6,806 |
| Jun 06 2024 | 102.44 | -0.15 | -0.15% | 102.59 | 102.98 | 101.87 | 4,752 |
| Jun 05 2024 | 102.59 | -0.39 | -0.38% | 103.19 | 103.48 | 102.54 | 4,068 |
| Jun 04 2024 | 102.98 | 0.00 | 0.00% | 102.98 | 103.59 | 102.70 | 4,063 |
| Jun 03 2024 | 102.98 | -0.72 | -0.69% | 102.90 | 103.38 | 102.90 | 6,832 |
| May 31 2024 | 103.70 | -0.15 | -0.14% | 103.99 | 104.16 | 103.70 | 10,290 |
| May 29 2024 | 103.85 | 0.20 | 0.19% | 103.65 | 103.96 | 103.50 | 5,729 |
| May 28 2024 | 103.65 | 0.05 | 0.05% | 103.80 | 103.87 | 103.49 | 4,129 |
| May 27 2024 | 103.60 | -0.20 | -0.19% | 103.80 | 103.89 | 103.48 | 4,455 |
| May 24 2024 | 103.80 | 0.25 | 0.24% | 103.55 | 104.00 | 103.34 | 4,763 |
| May 23 2024 | 103.55 | -0.30 | -0.29% | 103.85 | 103.85 | 103.40 | 3,278 |
| May 22 2024 | 103.85 | -0.05 | -0.05% | 103.92 | 103.92 | 103.05 | 7,693 |
| May 21 2024 | 103.90 | -0.16 | -0.15% | 104.27 | 104.27 | 103.70 | 5,672 |
| May 20 2024 | 104.06 | 0.06 | 0.06% | 104.01 | 104.30 | 103.75 | 6,929 |
| May 17 2024 | 104.00 | -0.12 | -0.12% | 104.12 | 104.12 | 103.79 | 4,896 |
| May 16 2024 | 104.12 | 0.22 | 0.21% | 104.11 | 104.27 | 103.53 | 4,719 |
| May 15 2024 | 103.90 | 0.00 | 0.00% | 103.90 | 104.35 | 103.46 | 6,116 |
| May 14 2024 | 103.90 | 0.21 | 0.20% | 103.69 | 104.00 | 103.60 | 9,139 |
| May 13 2024 | 103.69 | 0.19 | 0.18% | 103.48 | 103.74 | 103.35 | 6,440 |
| May 10 2024 | 103.50 | -0.21 | -0.20% | 103.71 | 104.30 | 103.30 | 6,773 |
| May 09 2024 | 103.71 | 0.45 | 0.44% | 103.47 | 104.00 | 103.44 | 4,573 |
| May 08 2024 | 103.26 | -0.24 | -0.23% | 103.50 | 103.50 | 103.10 | 2,976 |
| May 07 2024 | 103.50 | -0.14 | -0.14% | 103.64 | 103.70 | 102.85 | 6,767 |
| May 06 2024 | 103.64 | -0.14 | -0.13% | 103.78 | 103.78 | 103.03 | 5,866 |
| May 03 2024 | 103.78 | -0.08 | -0.08% | 103.87 | 104.10 | 103.34 | 7,305 |
| May 02 2024 | 103.86 | -0.33 | -0.32% | 103.00 | 103.90 | 102.95 | 6,479 |
| Apr 30 2024 | 104.19 | 0.34 | 0.33% | 103.91 | 104.30 | 103.50 | 8,060 |
| Apr 29 2024 | 103.85 | -0.18 | -0.17% | 104.00 | 104.03 | 103.76 | 6,736 |
| Apr 26 2024 | 104.03 | -0.08 | -0.08% | 104.35 | 104.35 | 103.85 | 5,830 |
| Apr 25 2024 | 104.11 | -0.08 | -0.08% | 104.19 | 104.34 | 103.81 | 4,935 |
| Apr 24 2024 | 104.19 | 0.22 | 0.21% | 104.00 | 104.48 | 103.90 | 5,208 |
| Apr 23 2024 | 103.97 | -0.08 | -0.08% | 104.49 | 104.49 | 103.97 | 3,775 |
| Apr 22 2024 | 104.05 | -0.30 | -0.29% | 104.35 | 104.50 | 103.96 | 4,513 |
| Apr 19 2024 | 104.35 | 0.32 | 0.31% | 104.40 | 104.40 | 104.00 | 3,412 |
| Apr 18 2024 | 104.03 | 0.03 | 0.03% | 104.21 | 104.49 | 104.00 | 2,315 |
| Apr 17 2024 | 104.00 | -0.21 | -0.20% | 104.26 | 104.50 | 103.78 | 3,435 |
| Apr 16 2024 | 104.21 | -0.08 | -0.08% | 103.90 | 104.26 | 103.89 | 3,698 |
| Apr 15 2024 | 104.29 | -0.21 | -0.20% | 104.66 | 104.98 | 103.96 | 7,251 |
| Apr 12 2024 | 104.50 | -0.66 | -0.63% | 104.70 | 105.15 | 104.50 | 5,820 |
| Apr 11 2024 | 105.16 | 0.21 | 0.20% | 105.20 | 105.20 | 104.40 | 6,257 |
| Apr 10 2024 | 104.95 | -0.15 | -0.14% | 105.00 | 105.38 | 104.47 | 5,717 |
| Apr 09 2024 | 105.10 | 0.31 | 0.30% | 104.79 | 105.28 | 104.56 | 5,616 |
| Apr 08 2024 | 104.79 | -0.20 | -0.19% | 105.00 | 105.39 | 104.56 | 6,365 |
| Apr 05 2024 | 104.99 | -0.01 | -0.01% | 104.99 | 105.00 | 104.55 | 5,783 |
| Apr 04 2024 | 105.00 | 0.70 | 0.67% | 104.30 | 105.00 | 104.29 | 3,645 |
| Apr 03 2024 | 104.30 | 0.10 | 0.10% | 104.30 | 104.55 | 103.93 | 7,488 |
| Apr 02 2024 | 104.20 | 0.00 | 0.00% | 104.20 | 104.29 | 103.16 | 6,241 |
| Apr 01 2024 | 104.20 | -0.49 | -0.47% | 104.49 | 104.49 | 103.71 | 5,989 |
| Mar 28 2024 | 104.69 | 0.42 | 0.40% | 104.50 | 105.49 | 104.45 | 8,630 |
