Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 64.74 | -0.07 | -0.11% | 64.33 | 64.74 | 64.33 | 14,407 |
| May 23 2024 | 64.81 | 0.07 | 0.11% | 64.96 | 65.08 | 64.81 | 1,294 |
| May 22 2024 | 64.74 | -0.22 | -0.34% | 64.86 | 64.89 | 64.70 | 81,159 |
| May 21 2024 | 64.96 | -0.27 | -0.41% | 65.07 | 65.07 | 64.85 | 5,548 |
| May 20 2024 | 65.23 | 0.19 | 0.29% | 65.20 | 65.28 | 65.14 | 15 |
| May 17 2024 | 65.04 | -0.04 | -0.06% | 65.07 | 65.07 | 64.79 | 1,074 |
| May 16 2024 | 65.08 | -0.26 | -0.40% | 65.38 | 65.38 | 65.08 | 598 |
| May 15 2024 | 65.34 | 0.43 | 0.66% | 65.09 | 65.34 | 65.02 | 148 |
| May 14 2024 | 64.91 | 0.07 | 0.11% | 64.84 | 64.92 | 64.79 | 553 |
| May 13 2024 | 64.84 | -0.02 | -0.03% | 64.99 | 64.99 | 64.70 | 3,176 |
| May 10 2024 | 64.86 | 0.72 | 1.12% | 64.77 | 64.86 | 64.77 | 20 |
| May 09 2024 | 64.14 | 0.04 | 0.06% | 64.14 | 64.14 | 64.14 | 0 |
| May 08 2024 | 64.10 | 0.29 | 0.45% | 64.01 | 64.10 | 64.01 | 990 |
| May 07 2024 | 63.81 | 0.66 | 1.05% | 63.51 | 63.84 | 63.27 | 7,238 |
| May 06 2024 | 63.15 | 0.47 | 0.75% | 62.81 | 63.15 | 62.76 | 33 |
| May 03 2024 | 62.68 | 0.32 | 0.51% | 62.67 | 62.98 | 62.50 | 23,776 |
| May 02 2024 | 62.36 | -0.13 | -0.21% | 62.20 | 62.51 | 62.20 | 2,699 |
| Apr 30 2024 | 62.49 | -0.61 | -0.97% | 63.18 | 63.18 | 62.49 | 132 |
| Apr 29 2024 | 63.10 | -0.06 | -0.09% | 63.48 | 63.48 | 63.10 | 14 |
| Apr 26 2024 | 63.16 | 0.67 | 1.07% | 62.79 | 63.19 | 62.77 | 5,091 |
| Apr 25 2024 | 62.49 | -0.47 | -0.75% | 62.75 | 62.75 | 62.44 | 2,179 |
| Apr 24 2024 | 62.96 | -0.03 | -0.05% | 63.22 | 63.24 | 62.96 | 1,140 |
| Apr 23 2024 | 62.99 | 0.87 | 1.40% | 62.65 | 62.99 | 62.56 | 4,681 |
| Apr 22 2024 | 62.12 | 0.37 | 0.60% | 62.28 | 62.28 | 61.87 | 2,720 |
| Apr 19 2024 | 61.75 | -0.24 | -0.39% | 61.45 | 61.79 | 61.45 | 2,318 |
| Apr 18 2024 | 61.99 | 0.24 | 0.39% | 61.92 | 61.99 | 61.79 | 7,405 |
| Apr 17 2024 | 61.75 | 0.07 | 0.11% | 61.74 | 62.14 | 61.62 | 5,219 |
| Apr 16 2024 | 61.68 | -1.24 | -1.97% | 61.75 | 61.78 | 61.68 | 7,851 |
| Apr 15 2024 | 62.92 | -0.10 | -0.16% | 62.68 | 62.92 | 62.68 | 6 |
| Apr 12 2024 | 63.02 | 0.59 | 0.95% | 63.02 | 63.02 | 63.02 | 0 |
| Apr 11 2024 | 62.43 | -0.29 | -0.46% | 62.77 | 62.78 | 62.43 | 1,021 |
| Apr 10 2024 | 62.72 | 0.03 | 0.05% | 63.07 | 63.20 | 62.29 | 5,714 |
| Apr 09 2024 | 62.69 | -0.53 | -0.84% | 62.97 | 63.11 | 62.69 | 17,203 |
| Apr 08 2024 | 63.22 | 0.43 | 0.68% | 62.77 | 63.23 | 62.77 | 9,434 |
| Apr 05 2024 | 62.79 | -0.68 | -1.07% | 62.74 | 62.79 | 62.41 | 166,123 |
| Apr 04 2024 | 63.47 | 0.31 | 0.49% | 63.40 | 63.51 | 63.40 | 2,465 |
| Apr 03 2024 | 63.16 | 0.01 | 0.02% | 63.18 | 63.18 | 63.16 | 111 |
| Apr 02 2024 | 63.15 | -0.45 | -0.71% | 64.15 | 64.15 | 63.09 | 431 |
| Mar 28 2024 | 63.60 | 0.04 | 0.06% | 63.72 | 63.75 | 63.60 | 37 |
| Mar 27 2024 | 63.56 | 0.51 | 0.81% | 63.43 | 63.56 | 63.43 | 164 |
| Mar 26 2024 | 63.05 | 0.15 | 0.24% | 63.19 | 63.19 | 63.05 | 8 |
| Mar 25 2024 | 62.90 | -0.08 | -0.13% | 63.00 | 63.00 | 62.90 | 1,179 |
| Mar 22 2024 | 62.98 | 0.09 | 0.14% | 62.87 | 63.02 | 62.73 | 82,484 |
| Mar 21 2024 | 62.89 | 0.47 | 0.75% | 63.09 | 63.09 | 62.75 | 789 |
| Mar 20 2024 | 62.42 | -0.01 | -0.02% | 62.26 | 62.53 | 62.25 | 2,404 |
| Mar 19 2024 | 62.43 | 0.13 | 0.21% | 62.14 | 62.43 | 62.13 | 16,002 |
| Mar 18 2024 | 62.30 | -0.05 | -0.08% | 62.37 | 62.37 | 62.30 | 19 |
| Mar 15 2024 | 62.35 | 0.05 | 0.08% | 62.32 | 62.62 | 62.32 | 41,807 |
| Mar 14 2024 | 62.30 | -0.27 | -0.43% | 62.75 | 62.80 | 62.23 | 141,578 |
| Mar 13 2024 | 62.57 | 0.54 | 0.87% | 62.44 | 62.57 | 62.44 | 1 |
| Mar 12 2024 | 62.03 | 0.23 | 0.37% | 62.03 | 62.03 | 62.03 | 0 |
| Mar 11 2024 | 61.80 | -0.29 | -0.47% | 61.63 | 61.80 | 61.63 | 205 |
| Mar 08 2024 | 62.09 | -0.14 | -0.22% | 62.22 | 62.22 | 62.09 | 198 |
| Mar 07 2024 | 62.23 | 0.67 | 1.09% | 61.35 | 62.23 | 61.35 | 3,812 |
| Mar 06 2024 | 61.56 | 0.25 | 0.41% | 61.33 | 61.64 | 61.33 | 8,193 |
| Mar 05 2024 | 61.31 | -0.15 | -0.24% | 61.37 | 61.48 | 61.31 | 181 |
| Mar 04 2024 | 61.46 | 0.07 | 0.11% | 61.41 | 61.47 | 61.41 | 8 |
| Mar 01 2024 | 61.39 | 0.17 | 0.28% | 61.39 | 61.39 | 61.37 | 3,855 |
| Feb 29 2024 | 61.22 | 0.16 | 0.26% | 61.22 | 61.22 | 61.22 | 0 |
| Feb 28 2024 | 61.06 | -0.22 | -0.36% | 61.20 | 61.20 | 61.06 | 7,574 |
| Feb 27 2024 | 61.28 | 0.26 | 0.43% | 60.99 | 61.28 | 60.96 | 4,403 |
| Feb 26 2024 | 61.02 | -0.16 | -0.26% | 61.08 | 61.08 | 61.00 | 6,756 |
