Register for streaming realtime charts, analysis tools, and prices.
MF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 94.05 | 1.25 | 1.35% | 93.25 | 94.45 | 92.90 | 45,713 |
| Apr 17 2024 | 92.80 | -0.25 | -0.27% | 92.95 | 94.10 | 92.75 | 43,148 |
| Apr 16 2024 | 93.05 | -0.20 | -0.21% | 92.50 | 93.15 | 92.25 | 49,680 |
| Apr 15 2024 | 93.25 | 0.40 | 0.43% | 93.00 | 94.50 | 92.75 | 47,898 |
| Apr 12 2024 | 92.85 | -0.40 | -0.43% | 94.00 | 94.70 | 92.55 | 100,649 |
| Apr 11 2024 | 93.25 | 0.25 | 0.27% | 92.85 | 93.50 | 92.60 | 35,212 |
| Apr 10 2024 | 93.00 | -0.55 | -0.59% | 93.95 | 94.05 | 91.95 | 31,973 |
| Apr 09 2024 | 93.55 | -0.15 | -0.16% | 93.95 | 94.70 | 93.55 | 54,062 |
| Apr 08 2024 | 93.70 | 0.65 | 0.70% | 93.10 | 94.40 | 93.10 | 56,522 |
| Apr 05 2024 | 93.05 | 0.75 | 0.81% | 91.50 | 94.15 | 91.35 | 86,235 |
| Apr 04 2024 | 92.30 | -2.00 | -2.12% | 94.50 | 94.85 | 92.30 | 45,352 |
| Apr 03 2024 | 94.30 | 0.75 | 0.80% | 93.65 | 94.65 | 93.55 | 43,352 |
| Apr 02 2024 | 93.55 | -1.05 | -1.11% | 94.25 | 95.40 | 93.50 | 51,224 |
| Mar 28 2024 | 94.60 | 0.40 | 0.42% | 94.50 | 95.15 | 93.95 | 45,245 |
| Mar 27 2024 | 94.20 | 0.50 | 0.53% | 93.70 | 94.45 | 93.50 | 30,724 |
| Mar 26 2024 | 93.70 | -0.35 | -0.37% | 93.80 | 94.80 | 93.20 | 27,803 |
| Mar 25 2024 | 94.05 | -0.25 | -0.27% | 94.05 | 94.35 | 92.80 | 30,986 |
| Mar 22 2024 | 94.30 | 0.20 | 0.21% | 93.75 | 94.70 | 92.85 | 53,130 |
| Mar 21 2024 | 94.10 | 0.30 | 0.32% | 94.20 | 95.05 | 92.95 | 57,920 |
| Mar 20 2024 | 93.80 | 3.45 | 3.82% | 90.10 | 93.80 | 90.10 | 97,987 |
| Mar 19 2024 | 90.35 | 0.40 | 0.44% | 89.70 | 90.45 | 89.60 | 28,926 |
| Mar 18 2024 | 89.95 | 0.75 | 0.84% | 89.30 | 90.25 | 89.20 | 35,033 |
| Mar 15 2024 | 89.20 | -0.95 | -1.05% | 89.80 | 89.80 | 88.40 | 191,938 |
| Mar 14 2024 | 90.15 | -2.90 | -3.12% | 93.15 | 93.50 | 90.05 | 37,094 |
| Mar 13 2024 | 93.05 | 0.10 | 0.11% | 92.90 | 93.35 | 92.40 | 65,609 |
| Mar 12 2024 | 92.95 | 0.60 | 0.65% | 92.65 | 93.15 | 92.30 | 50,318 |
| Mar 11 2024 | 92.35 | -0.25 | -0.27% | 91.50 | 92.65 | 90.95 | 37,169 |
| Mar 08 2024 | 92.60 | 0.55 | 0.60% | 93.05 | 93.05 | 91.95 | 47,058 |
| Mar 07 2024 | 92.05 | 0.85 | 0.93% | 90.55 | 92.25 | 90.25 | 37,727 |
| Mar 06 2024 | 91.20 | -0.05 | -0.05% | 90.90 | 91.60 | 90.55 | 36,326 |
| Mar 05 2024 | 91.25 | 0.10 | 0.11% | 91.20 | 91.90 | 90.35 | 59,543 |
| Mar 04 2024 | 91.15 | 0.45 | 0.50% | 90.75 | 91.30 | 90.30 | 37,001 |
| Mar 01 2024 | 90.70 | 0.25 | 0.28% | 90.80 | 91.15 | 89.80 | 48,861 |
| Feb 29 2024 | 90.45 | 1.15 | 1.29% | 89.40 | 91.00 | 89.00 | 90,628 |
| Feb 28 2024 | 89.30 | -0.55 | -0.61% | 89.60 | 89.95 | 88.55 | 30,709 |
| Feb 27 2024 | 89.85 | 0.00 | 0.00% | 89.85 | 90.00 | 88.95 | 25,037 |
| Feb 26 2024 | 89.85 | -0.95 | -1.05% | 90.30 | 90.80 | 89.60 | 33,993 |
| Feb 23 2024 | 90.80 | -0.15 | -0.16% | 90.70 | 93.80 | 90.30 | 54,151 |
| Feb 22 2024 | 90.95 | 3.70 | 4.24% | 89.40 | 91.45 | 89.20 | 46,300 |
| Feb 21 2024 | 87.25 | -0.65 | -0.74% | 87.75 | 88.15 | 86.90 | 34,070 |
| Feb 20 2024 | 87.90 | 0.15 | 0.17% | 87.30 | 88.80 | 86.60 | 44,318 |
| Feb 19 2024 | 87.75 | -0.65 | -0.74% | 87.65 | 87.90 | 87.10 | 22,429 |
| Feb 16 2024 | 88.40 | 0.95 | 1.09% | 88.00 | 88.60 | 87.55 | 35,610 |
| Feb 15 2024 | 87.45 | 1.55 | 1.80% | 87.70 | 88.15 | 86.60 | 52,046 |
| Feb 14 2024 | 85.90 | 0.85 | 1.00% | 85.00 | 86.10 | 85.00 | 30,444 |
| Feb 13 2024 | 85.05 | -1.05 | -1.22% | 86.00 | 86.45 | 84.30 | 24,571 |
| Feb 12 2024 | 86.10 | 1.35 | 1.59% | 85.00 | 86.25 | 84.90 | 34,556 |
| Feb 09 2024 | 84.75 | -0.50 | -0.59% | 85.15 | 85.15 | 83.80 | 27,036 |
| Feb 08 2024 | 85.25 | 0.00 | 0.00% | 85.10 | 86.35 | 85.10 | 40,435 |
| Feb 07 2024 | 85.25 | -0.20 | -0.23% | 85.80 | 86.40 | 84.90 | 35,291 |
| Feb 06 2024 | 85.45 | 0.25 | 0.29% | 85.55 | 86.30 | 84.25 | 46,466 |
| Feb 05 2024 | 85.20 | 0.70 | 0.83% | 84.65 | 85.30 | 84.40 | 61,257 |
| Feb 02 2024 | 84.50 | 0.55 | 0.66% | 84.70 | 85.85 | 83.80 | 32,435 |
| Feb 01 2024 | 83.95 | -0.40 | -0.47% | 83.55 | 84.80 | 83.30 | 28,491 |
| Jan 31 2024 | 84.35 | -0.20 | -0.24% | 84.60 | 85.30 | 84.20 | 49,736 |
| Jan 30 2024 | 84.55 | 0.60 | 0.71% | 84.60 | 85.30 | 84.20 | 40,609 |
| Jan 29 2024 | 83.95 | 0.35 | 0.42% | 83.70 | 84.35 | 82.95 | 28,114 |
| Jan 26 2024 | 83.60 | 1.95 | 2.39% | 81.90 | 83.70 | 81.50 | 29,770 |
| Jan 25 2024 | 81.65 | -0.95 | -1.15% | 82.60 | 82.70 | 81.25 | 21,523 |
| Jan 24 2024 | 82.60 | 1.95 | 2.42% | 81.20 | 82.60 | 81.15 | 32,126 |
| Jan 23 2024 | 80.65 | 0.20 | 0.25% | 80.70 | 81.15 | 80.20 | 32,361 |
| Jan 22 2024 | 80.45 | 1.15 | 1.45% | 80.10 | 81.15 | 80.10 | 33,751 |
