Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFC.PR.L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.39 | 0.00 | 0.00% | 22.39 | 22.39 | 22.39 | 0 |
| May 09 2024 | 22.39 | 0.02 | 0.09% | 22.38 | 22.39 | 22.38 | 2,150 |
| May 08 2024 | 22.37 | -0.13 | -0.58% | 22.41 | 22.45 | 22.15 | 13,755 |
| May 07 2024 | 22.50 | 0.09 | 0.40% | 22.35 | 22.53 | 22.35 | 4,678 |
| May 06 2024 | 22.41 | 0.13 | 0.58% | 22.42 | 22.43 | 22.30 | 7,600 |
| May 03 2024 | 22.28 | 0.13 | 0.59% | 22.27 | 22.28 | 22.27 | 5,600 |
| May 02 2024 | 22.15 | 0.21 | 0.96% | 22.01 | 22.15 | 22.01 | 31,431 |
| May 01 2024 | 21.94 | 0.40 | 1.86% | 21.22 | 21.94 | 21.22 | 34,525 |
| Apr 30 2024 | 21.54 | 0.15 | 0.70% | 21.41 | 21.54 | 21.25 | 9,441 |
| Apr 29 2024 | 21.39 | -0.63 | -2.86% | 21.50 | 21.50 | 21.39 | 3,300 |
| Apr 26 2024 | 22.02 | 0.00 | 0.00% | 22.02 | 22.02 | 22.02 | 0 |
| Apr 25 2024 | 22.02 | 0.47 | 2.18% | 21.60 | 22.18 | 21.60 | 33,172 |
| Apr 24 2024 | 21.55 | 0.24 | 1.13% | 21.31 | 21.67 | 21.31 | 33,653 |
| Apr 23 2024 | 21.31 | 0.22 | 1.04% | 21.13 | 21.43 | 21.13 | 27,000 |
| Apr 22 2024 | 21.09 | 0.34 | 1.64% | 20.92 | 21.36 | 20.79 | 19,400 |
| Apr 19 2024 | 20.75 | 0.00 | 0.00% | 20.94 | 20.94 | 20.71 | 5,904 |
| Apr 18 2024 | 20.75 | 0.22 | 1.07% | 20.67 | 20.84 | 20.67 | 6,738 |
| Apr 17 2024 | 20.53 | -0.17 | -0.82% | 20.52 | 20.53 | 20.52 | 2,600 |
| Apr 16 2024 | 20.70 | 0.40 | 1.97% | 20.43 | 20.70 | 20.43 | 4,362 |
| Apr 15 2024 | 20.30 | 0.00 | 0.00% | 20.45 | 20.45 | 20.30 | 26,500 |
| Apr 12 2024 | 20.30 | -0.28 | -1.36% | 20.37 | 20.37 | 20.30 | 4,260 |
| Apr 11 2024 | 20.58 | 0.28 | 1.38% | 20.56 | 20.58 | 20.56 | 5,900 |
| Apr 10 2024 | 20.30 | 0.10 | 0.50% | 20.20 | 20.30 | 20.20 | 1,900 |
| Apr 09 2024 | 20.20 | 0.13 | 0.65% | 20.20 | 20.20 | 20.20 | 600 |
| Apr 08 2024 | 20.07 | 0.00 | 0.00% | 20.07 | 20.07 | 20.07 | 0 |
| Apr 05 2024 | 20.07 | -0.02 | -0.10% | 19.50 | 20.07 | 19.50 | 400 |
| Apr 04 2024 | 20.09 | -0.24 | -1.18% | 20.15 | 20.15 | 20.02 | 516 |
| Apr 03 2024 | 20.33 | 0.13 | 0.64% | 20.33 | 20.33 | 20.33 | 232 |
| Apr 02 2024 | 20.20 | -0.05 | -0.25% | 20.20 | 20.33 | 20.20 | 2,400 |
| Apr 01 2024 | 20.25 | 0.10 | 0.50% | 20.25 | 20.25 | 20.25 | 500 |
| Mar 28 2024 | 20.15 | 0.05 | 0.25% | 20.20 | 20.20 | 20.15 | 1,500 |
| Mar 27 2024 | 20.10 | 0.04 | 0.20% | 20.15 | 20.21 | 20.10 | 3,526 |
| Mar 26 2024 | 20.06 | 0.02 | 0.10% | 20.04 | 20.06 | 20.04 | 4,124 |
| Mar 25 2024 | 20.04 | 0.16 | 0.80% | 19.90 | 20.04 | 19.88 | 4,100 |
| Mar 22 2024 | 19.88 | 0.08 | 0.40% | 19.94 | 19.94 | 19.88 | 1,700 |
| Mar 21 2024 | 19.80 | -0.05 | -0.25% | 19.80 | 19.80 | 19.80 | 121 |
| Mar 20 2024 | 19.85 | 0.13 | 0.66% | 19.71 | 19.86 | 19.71 | 1,734 |
| Mar 19 2024 | 19.72 | -0.08 | -0.40% | 19.80 | 19.81 | 19.72 | 3,300 |
| Mar 18 2024 | 19.80 | -0.03 | -0.15% | 19.83 | 19.83 | 19.80 | 11,400 |
| Mar 15 2024 | 19.83 | 0.00 | 0.00% | 19.83 | 19.83 | 19.83 | 0 |
| Mar 14 2024 | 19.83 | 0.19 | 0.97% | 19.75 | 19.83 | 19.75 | 731 |
| Mar 13 2024 | 19.64 | -0.13 | -0.66% | 19.74 | 19.74 | 19.64 | 51,577 |
| Mar 12 2024 | 19.77 | 0.16 | 0.82% | 19.70 | 19.77 | 19.70 | 800 |
| Mar 11 2024 | 19.61 | 0.00 | 0.00% | 19.61 | 19.61 | 19.61 | 0 |
| Mar 08 2024 | 19.61 | -0.04 | -0.20% | 19.62 | 19.62 | 19.61 | 1,300 |
| Mar 07 2024 | 19.65 | 0.05 | 0.26% | 19.61 | 19.65 | 19.61 | 1,700 |
| Mar 06 2024 | 19.60 | -0.02 | -0.10% | 19.63 | 19.63 | 19.60 | 2,700 |
| Mar 05 2024 | 19.62 | -0.03 | -0.15% | 19.65 | 19.65 | 19.49 | 900 |
| Mar 04 2024 | 19.65 | 0.25 | 1.29% | 19.56 | 19.65 | 19.55 | 3,255 |
| Mar 01 2024 | 19.40 | 0.00 | 0.00% | 19.40 | 19.40 | 19.40 | 0 |
| Feb 29 2024 | 19.40 | 0.06 | 0.31% | 19.34 | 19.40 | 19.34 | 3,636 |
| Feb 28 2024 | 19.34 | 0.00 | 0.00% | 19.34 | 19.34 | 19.34 | 0 |
| Feb 27 2024 | 19.34 | -0.27 | -1.38% | 19.34 | 19.34 | 19.34 | 600 |
| Feb 26 2024 | 19.61 | -0.04 | -0.20% | 19.54 | 19.61 | 19.48 | 2,000 |
| Feb 23 2024 | 19.65 | 0.00 | 0.00% | 19.65 | 19.65 | 19.65 | 1,000 |
| Feb 22 2024 | 19.65 | 0.05 | 0.26% | 19.49 | 19.65 | 19.48 | 1,200 |
| Feb 21 2024 | 19.60 | -0.17 | -0.86% | 19.71 | 19.71 | 19.60 | 1,236 |
| Feb 20 2024 | 19.77 | 0.00 | 0.00% | 19.77 | 19.77 | 19.77 | 1,600 |
| Feb 16 2024 | 19.77 | 0.05 | 0.25% | 19.86 | 19.86 | 19.75 | 8,800 |
| Feb 15 2024 | 19.72 | 0.12 | 0.61% | 19.60 | 19.80 | 19.60 | 2,388 |
| Feb 14 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 400 |
| Feb 13 2024 | 19.60 | 0.10 | 0.51% | 19.60 | 19.60 | 19.60 | 700 |
