Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.73 | 0.19 | 2.22% | 8.63 | 8.76 | 8.61 | 358,507 |
| May 09 2024 | 8.54 | -0.23 | -2.62% | 8.77 | 8.77 | 8.51 | 761,053 |
| May 08 2024 | 8.77 | -0.02 | -0.23% | 8.89 | 8.99 | 8.745 | 520,568 |
| May 07 2024 | 8.79 | 0.03 | 0.34% | 8.81 | 8.91 | 8.74 | 394,844 |
| May 06 2024 | 8.76 | 0.02 | 0.23% | 9.10 | 9.27 | 8.62 | 1,070,397 |
| May 03 2024 | 8.74 | 0.06 | 0.69% | 8.73 | 8.78 | 8.66 | 376,659 |
| May 02 2024 | 8.68 | -0.09 | -1.03% | 8.70 | 8.75 | 8.63 | 399,879 |
| May 01 2024 | 8.77 | -0.15 | -1.68% | 8.80 | 8.85 | 8.73 | 278,343 |
| Apr 30 2024 | 8.92 | -0.03 | -0.34% | 8.99 | 9.05 | 8.83 | 585,472 |
| Apr 29 2024 | 8.95 | 0.28 | 3.23% | 8.93 | 9.06 | 8.90 | 615,275 |
| Apr 26 2024 | 8.67 | -0.52 | -5.66% | 8.86 | 8.89 | 8.38 | 1,212,031 |
| Apr 24 2024 | 9.19 | 0.09 | 0.99% | 9.21 | 9.36 | 9.13 | 728,462 |
| Apr 23 2024 | 9.10 | 0.18 | 2.02% | 8.97 | 9.12 | 8.95 | 573,133 |
| Apr 22 2024 | 8.92 | 0.19 | 2.18% | 8.84 | 8.95 | 8.84 | 355,131 |
| Apr 19 2024 | 8.73 | -0.26 | -2.89% | 8.87 | 8.90 | 8.66 | 772,432 |
| Apr 18 2024 | 8.99 | -0.04 | -0.44% | 9.00 | 9.07 | 8.94 | 343,655 |
| Apr 17 2024 | 9.03 | 0.04 | 0.44% | 9.07 | 9.15 | 8.91 | 515,150 |
| Apr 16 2024 | 8.99 | -0.36 | -3.85% | 9.30 | 9.32 | 8.91 | 560,154 |
| Apr 15 2024 | 9.35 | -0.13 | -1.37% | 9.42 | 9.45 | 9.23 | 417,885 |
| Apr 12 2024 | 9.48 | 0.13 | 1.39% | 9.39 | 9.51 | 9.31 | 449,152 |
| Apr 11 2024 | 9.35 | -0.09 | -0.95% | 9.20 | 9.41 | 9.19 | 645,313 |
| Apr 10 2024 | 9.44 | -0.02 | -0.21% | 9.45 | 9.52 | 9.39 | 420,809 |
| Apr 09 2024 | 9.46 | -0.04 | -0.42% | 9.52 | 9.535 | 9.40 | 448,081 |
| Apr 08 2024 | 9.50 | 0.02 | 0.21% | 9.53 | 9.64 | 9.40 | 538,539 |
| Apr 05 2024 | 9.48 | -0.40 | -4.05% | 9.65 | 9.77 | 9.37 | 555,793 |
| Apr 04 2024 | 9.88 | 0.21 | 2.17% | 9.75 | 9.93 | 9.72 | 397,562 |
| Apr 03 2024 | 9.67 | 0.07 | 0.73% | 9.52 | 9.71 | 9.47 | 729,816 |
| Apr 02 2024 | 9.60 | -0.29 | -2.93% | 9.82 | 9.83 | 9.55 | 753,668 |
| Mar 28 2024 | 9.89 | -0.07 | -0.70% | 10.00 | 10.04 | 9.84 | 687,906 |
| Mar 27 2024 | 9.96 | 0.14 | 1.43% | 9.76 | 9.96 | 9.64 | 862,726 |
| Mar 26 2024 | 9.82 | -0.27 | -2.68% | 10.09 | 10.09 | 9.79 | 725,004 |
| Mar 25 2024 | 10.09 | -0.24 | -2.32% | 10.32 | 10.40 | 9.98 | 711,059 |
| Mar 22 2024 | 10.33 | 0.10 | 0.98% | 10.23 | 10.37 | 10.185 | 1,029,658 |
| Mar 21 2024 | 10.23 | 0.41 | 4.18% | 10.00 | 10.29 | 9.97 | 1,340,717 |
| Mar 20 2024 | 9.82 | 0.08 | 0.82% | 9.80 | 9.95 | 9.72 | 841,082 |
| Mar 19 2024 | 9.74 | 0.03 | 0.31% | 9.68 | 9.89 | 9.59 | 888,233 |
| Mar 18 2024 | 9.71 | 0.21 | 2.21% | 9.59 | 9.74 | 9.48 | 745,286 |
| Mar 15 2024 | 9.50 | -0.01 | -0.11% | 9.47 | 9.66 | 9.42 | 5,568,598 |
| Mar 14 2024 | 9.51 | -0.14 | -1.45% | 9.60 | 9.67 | 9.41 | 893,077 |
| Mar 13 2024 | 9.65 | 0.28 | 2.99% | 9.37 | 9.685 | 9.33 | 1,166,718 |
| Mar 12 2024 | 9.37 | 0.33 | 3.65% | 9.04 | 9.45 | 9.04 | 738,783 |
| Mar 11 2024 | 9.04 | -0.16 | -1.74% | 9.11 | 9.21 | 9.00 | 465,476 |
| Mar 08 2024 | 9.20 | -0.22 | -2.34% | 9.49 | 9.53 | 9.17 | 962,273 |
| Mar 07 2024 | 9.42 | 0.20 | 2.17% | 9.28 | 9.55 | 9.21 | 1,476,917 |
| Mar 06 2024 | 9.22 | 0.67 | 7.84% | 8.65 | 9.39 | 8.65 | 2,027,441 |
| Mar 05 2024 | 8.55 | 0.18 | 2.15% | 8.35 | 8.57 | 8.25 | 682,653 |
| Mar 04 2024 | 8.37 | 0.15 | 1.82% | 8.25 | 8.40 | 8.23 | 777,627 |
| Mar 01 2024 | 8.22 | 0.12 | 1.48% | 8.11 | 8.22 | 8.02 | 693,336 |
| Feb 29 2024 | 8.10 | 0.05 | 0.62% | 8.08 | 8.14 | 7.935 | 1,124,352 |
| Feb 28 2024 | 8.05 | -0.08 | -0.98% | 8.26 | 8.26 | 7.95 | 916,472 |
| Feb 27 2024 | 8.13 | -0.26 | -3.10% | 8.44 | 8.49 | 8.07 | 762,785 |
| Feb 26 2024 | 8.39 | -0.18 | -2.10% | 8.65 | 8.76 | 8.36 | 754,843 |
| Feb 23 2024 | 8.57 | -0.07 | -0.81% | 8.74 | 8.745 | 8.54 | 713,579 |
| Feb 22 2024 | 8.64 | -0.09 | -1.03% | 8.77 | 8.86 | 8.61 | 627,787 |
| Feb 21 2024 | 8.73 | -0.13 | -1.47% | 8.86 | 8.94 | 8.70 | 731,550 |
| Feb 20 2024 | 8.86 | -0.34 | -3.70% | 8.92 | 8.96 | 8.79 | 824,740 |
| Feb 19 2024 | 9.20 | -0.21 | -2.23% | 9.43 | 9.43 | 9.10 | 816,128 |
| Feb 16 2024 | 9.41 | 0.09 | 0.97% | 9.51 | 9.61 | 9.32 | 2,432,953 |
| Feb 15 2024 | 9.32 | 0.40 | 4.48% | 9.04 | 9.70 | 9.04 | 2,649,694 |
| Feb 14 2024 | 8.92 | 0.11 | 1.25% | 8.70 | 8.95 | 8.66 | 529,135 |
| Feb 13 2024 | 8.81 | 0.18 | 2.09% | 8.70 | 8.85 | 8.60 | 795,867 |
