Register for real-time alerts, custom portfolio, and market movers
MFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.85 | -0.04 | -1.03% | 3.84 | 3.87 | 3.83 | 599,097 |
| Apr 25 2024 | 3.89 | -0.02 | -0.51% | 3.835 | 3.90 | 3.825 | 622,329 |
| Apr 24 2024 | 3.91 | -0.04 | -1.01% | 3.93 | 3.94 | 3.89 | 633,374 |
| Apr 23 2024 | 3.95 | 0.03 | 0.77% | 3.93 | 3.96 | 3.93 | 740,651 |
| Apr 22 2024 | 3.92 | 0.07 | 1.82% | 3.90 | 3.95 | 3.90 | 1,235,709 |
| Apr 19 2024 | 3.85 | 0.01 | 0.26% | 3.83 | 3.865 | 3.83 | 582,850 |
| Apr 18 2024 | 3.84 | 0.04 | 1.05% | 3.83 | 3.86 | 3.82 | 856,002 |
| Apr 17 2024 | 3.80 | -0.06 | -1.55% | 3.83 | 3.84 | 3.79 | 926,448 |
| Apr 16 2024 | 3.86 | -0.13 | -3.26% | 3.86 | 3.88 | 3.85 | 3,884,286 |
| Apr 15 2024 | 3.99 | 0.08 | 2.05% | 4.03 | 4.06 | 3.98 | 4,417,619 |
| Apr 12 2024 | 3.91 | -0.07 | -1.76% | 3.93 | 3.96 | 3.89 | 665,764 |
| Apr 11 2024 | 3.98 | 0.09 | 2.31% | 3.95 | 3.98 | 3.92 | 686,005 |
| Apr 10 2024 | 3.89 | -0.01 | -0.26% | 3.8699 | 3.89 | 3.85 | 989,862 |
| Apr 09 2024 | 3.90 | -0.04 | -1.02% | 3.94 | 3.94 | 3.89 | 703,462 |
| Apr 08 2024 | 3.94 | 0.05 | 1.29% | 3.90 | 3.985 | 3.90 | 1,552,519 |
| Apr 05 2024 | 3.89 | 0.01 | 0.26% | 3.86 | 3.90 | 3.855 | 567,242 |
| Apr 04 2024 | 3.88 | -0.01 | -0.26% | 3.91 | 3.93 | 3.87 | 497,488 |
| Apr 03 2024 | 3.89 | 0.06 | 1.57% | 3.85 | 3.90 | 3.85 | 691,449 |
| Apr 02 2024 | 3.83 | -0.03 | -0.78% | 3.835 | 3.86 | 3.83 | 724,677 |
| Apr 01 2024 | 3.86 | -0.12 | -3.02% | 3.93 | 3.93 | 3.845 | 1,272,536 |
| Mar 28 2024 | 3.98 | 0.00 | 0.00% | 3.96 | 3.99 | 3.94 | 947,950 |
| Mar 27 2024 | 3.98 | -0.06 | -1.49% | 4.01 | 4.02 | 3.96 | 622,469 |
| Mar 26 2024 | 4.04 | 0.00 | 0.00% | 4.05 | 4.06 | 4.02 | 504,263 |
| Mar 25 2024 | 4.04 | -0.03 | -0.74% | 4.05 | 4.06 | 4.0201 | 912,631 |
| Mar 22 2024 | 4.07 | 0.04 | 0.99% | 4.06 | 4.0899 | 4.05 | 1,375,979 |
| Mar 21 2024 | 4.03 | 0.06 | 1.51% | 4.03 | 4.04 | 4.01 | 1,111,969 |
| Mar 20 2024 | 3.97 | 0.02 | 0.51% | 3.96 | 3.9881 | 3.91 | 1,108,429 |
| Mar 19 2024 | 3.95 | -0.05 | -1.25% | 3.95 | 3.98 | 3.92 | 925,697 |
| Mar 18 2024 | 4.00 | 0.05 | 1.27% | 3.99 | 4.00 | 3.97 | 717,953 |
| Mar 15 2024 | 3.95 | 0.02 | 0.51% | 3.91 | 3.97 | 3.91 | 660,323 |
| Mar 14 2024 | 3.93 | -0.04 | -1.01% | 3.96 | 3.96 | 3.90 | 1,100,928 |
| Mar 13 2024 | 3.97 | -0.05 | -1.24% | 3.97 | 3.995 | 3.95 | 895,487 |
| Mar 12 2024 | 4.02 | -0.07 | -1.71% | 4.01 | 4.03 | 3.9805 | 1,069,402 |
| Mar 11 2024 | 4.09 | -0.20 | -4.66% | 4.07 | 4.12 | 4.021 | 2,170,433 |
| Mar 08 2024 | 4.29 | 0.20 | 4.89% | 4.29 | 4.315 | 4.25 | 1,556,508 |
| Mar 07 2024 | 4.09 | 0.13 | 3.28% | 4.04 | 4.09 | 4.02 | 1,406,243 |
| Mar 06 2024 | 3.96 | 0.10 | 2.59% | 3.94 | 3.97 | 3.935 | 1,158,885 |
| Mar 05 2024 | 3.86 | 0.05 | 1.31% | 3.84 | 3.88 | 3.81 | 2,053,201 |
| Mar 04 2024 | 3.81 | -0.01 | -0.26% | 3.83 | 3.83 | 3.80 | 1,718,063 |
| Mar 01 2024 | 3.82 | 0.06 | 1.60% | 3.82 | 3.83 | 3.79 | 2,088,867 |
| Feb 29 2024 | 3.76 | 0.05 | 1.35% | 3.75 | 3.78 | 3.74 | 1,066,553 |
| Feb 28 2024 | 3.71 | -0.06 | -1.59% | 3.74 | 3.74 | 3.70 | 1,245,812 |
| Feb 27 2024 | 3.77 | 0.08 | 2.17% | 3.73 | 3.77 | 3.73 | 2,195,570 |
| Feb 26 2024 | 3.69 | -0.01 | -0.27% | 3.69 | 3.71 | 3.6825 | 1,566,274 |
| Feb 23 2024 | 3.70 | 0.01 | 0.27% | 3.70 | 3.71 | 3.69 | 1,165,493 |
| Feb 22 2024 | 3.69 | 0.02 | 0.54% | 3.69 | 3.70 | 3.67 | 1,212,239 |
| Feb 21 2024 | 3.67 | 0.00 | 0.00% | 3.65 | 3.68 | 3.65 | 861,333 |
| Feb 20 2024 | 3.67 | 0.02 | 0.55% | 3.70 | 3.70 | 3.67 | 926,136 |
| Feb 16 2024 | 3.65 | 0.04 | 1.11% | 3.63 | 3.66 | 3.625 | 986,169 |
| Feb 15 2024 | 3.61 | -0.02 | -0.55% | 3.58 | 3.61 | 3.57 | 1,323,114 |
| Feb 14 2024 | 3.63 | 0.00 | 0.00% | 3.61 | 3.63 | 3.585 | 1,685,788 |
| Feb 13 2024 | 3.63 | -0.01 | -0.27% | 3.63 | 3.64 | 3.60 | 1,428,156 |
| Feb 12 2024 | 3.64 | 0.01 | 0.28% | 3.64 | 3.665 | 3.64 | 1,242,258 |
| Feb 09 2024 | 3.63 | 0.03 | 0.83% | 3.61 | 3.64 | 3.59 | 741,070 |
| Feb 08 2024 | 3.60 | -0.11 | -2.96% | 3.64 | 3.64 | 3.58 | 1,019,788 |
| Feb 07 2024 | 3.71 | 0.00 | 0.00% | 3.73 | 3.74 | 3.695 | 874,092 |
| Feb 06 2024 | 3.71 | -0.10 | -2.62% | 3.72 | 3.73 | 3.70 | 1,148,916 |
| Feb 05 2024 | 3.81 | 0.08 | 2.14% | 3.77 | 3.81 | 3.75 | 980,563 |
| Feb 02 2024 | 3.73 | 0.07 | 1.91% | 3.70 | 3.74 | 3.67 | 946,554 |
| Feb 01 2024 | 3.66 | 0.02 | 0.55% | 3.65 | 3.675 | 3.6114 | 1,785,791 |
| Jan 31 2024 | 3.64 | 0.02 | 0.55% | 3.68 | 3.70 | 3.64 | 1,312,410 |
| Jan 30 2024 | 3.62 | -0.01 | -0.28% | 3.61 | 3.62 | 3.60 | 588,166 |
| Jan 29 2024 | 3.63 | 0.05 | 1.40% | 3.60 | 3.63 | 3.59 | 464,731 |
