Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 17.27 | -0.03 | -0.17% | 17.29 | 17.29 | 17.27 | 7,760 |
| May 24 2024 | 17.30 | 0.03 | 0.17% | 17.33 | 17.33 | 17.28 | 8,161 |
| May 23 2024 | 17.27 | -0.02 | -0.12% | 17.34 | 17.34 | 17.26 | 16,567 |
| May 22 2024 | 17.29 | 0.04 | 0.23% | 17.34 | 17.34 | 17.28 | 10,289 |
| May 21 2024 | 17.25 | 0.01 | 0.06% | 17.24 | 17.32 | 17.24 | 13,179 |
| May 17 2024 | 17.24 | 0.01 | 0.06% | 17.24 | 17.26 | 17.23 | 20,409 |
| May 16 2024 | 17.23 | 0.02 | 0.12% | 17.22 | 17.29 | 17.22 | 21,329 |
| May 15 2024 | 17.21 | -0.01 | -0.06% | 17.24 | 17.25 | 17.20 | 36,037 |
| May 14 2024 | 17.22 | 0.01 | 0.06% | 17.25 | 17.25 | 17.22 | 9,947 |
| May 13 2024 | 17.21 | 0.03 | 0.17% | 17.20 | 17.23 | 17.20 | 8,632 |
| May 10 2024 | 17.18 | -0.01 | -0.06% | 17.19 | 17.22 | 17.18 | 21,255 |
| May 09 2024 | 17.19 | 0.05 | 0.29% | 17.18 | 17.19 | 17.16 | 13,527 |
| May 08 2024 | 17.14 | -0.05 | -0.29% | 17.14 | 17.21 | 17.14 | 11,679 |
| May 07 2024 | 17.19 | 0.05 | 0.29% | 17.18 | 17.20 | 17.17 | 4,483 |
| May 06 2024 | 17.14 | 0.06 | 0.35% | 17.10 | 17.16 | 17.10 | 5,484 |
| May 03 2024 | 17.08 | -0.02 | -0.12% | 17.14 | 17.15 | 17.08 | 9,795 |
| May 02 2024 | 17.10 | 0.01 | 0.06% | 17.13 | 17.13 | 17.09 | 10,792 |
| May 01 2024 | 17.09 | -0.09 | -0.52% | 17.14 | 17.14 | 17.09 | 14,767 |
| Apr 30 2024 | 17.18 | 0.03 | 0.17% | 17.18 | 17.23 | 17.18 | 9,908 |
| Apr 29 2024 | 17.15 | -0.01 | -0.06% | 17.17 | 17.20 | 17.15 | 12,508 |
| Apr 26 2024 | 17.16 | -0.03 | -0.17% | 17.22 | 17.22 | 17.16 | 5,833 |
| Apr 25 2024 | 17.19 | 0.03 | 0.17% | 17.15 | 17.22 | 17.15 | 13,139 |
| Apr 24 2024 | 17.16 | -0.05 | -0.29% | 17.22 | 17.22 | 17.15 | 22,442 |
| Apr 23 2024 | 17.21 | 0.03 | 0.17% | 17.15 | 17.22 | 17.15 | 12,825 |
| Apr 22 2024 | 17.18 | 0.03 | 0.17% | 17.15 | 17.20 | 17.15 | 3,499 |
| Apr 19 2024 | 17.15 | -0.06 | -0.35% | 17.22 | 17.22 | 17.15 | 16,135 |
| Apr 18 2024 | 17.21 | -0.04 | -0.23% | 17.25 | 17.25 | 17.21 | 28,601 |
| Apr 17 2024 | 17.25 | -0.02 | -0.12% | 17.25 | 17.25 | 17.20 | 11,034 |
| Apr 16 2024 | 17.27 | 0.03 | 0.17% | 17.19 | 17.27 | 17.19 | 16,473 |
| Apr 15 2024 | 17.24 | 0.00 | 0.00% | 17.25 | 17.25 | 17.23 | 11,429 |
| Apr 12 2024 | 17.24 | -0.02 | -0.12% | 17.23 | 17.25 | 17.22 | 10,850 |
| Apr 11 2024 | 17.26 | -0.04 | -0.23% | 17.28 | 17.29 | 17.24 | 13,300 |
| Apr 10 2024 | 17.30 | 0.00 | 0.00% | 17.32 | 17.32 | 17.28 | 13,318 |
| Apr 09 2024 | 17.30 | 0.01 | 0.06% | 17.30 | 17.30 | 17.24 | 22,434 |
| Apr 08 2024 | 17.29 | 0.05 | 0.29% | 17.28 | 17.29 | 17.25 | 6,535 |
| Apr 05 2024 | 17.24 | 0.04 | 0.23% | 17.31 | 17.31 | 17.23 | 12,350 |
| Apr 04 2024 | 17.20 | -0.03 | -0.17% | 17.24 | 17.25 | 17.19 | 19,332 |
| Apr 03 2024 | 17.23 | -0.04 | -0.23% | 17.24 | 17.26 | 17.22 | 12,388 |
| Apr 02 2024 | 17.27 | -0.06 | -0.35% | 17.30 | 17.32 | 17.27 | 16,228 |
| Apr 01 2024 | 17.33 | -0.12 | -0.69% | 17.31 | 17.33 | 17.31 | 47,521 |
| Mar 28 2024 | 17.45 | 0.03 | 0.17% | 17.45 | 17.45 | 17.40 | 6,485 |
| Mar 27 2024 | 17.42 | 0.06 | 0.35% | 17.42 | 17.43 | 17.40 | 9,152 |
| Mar 26 2024 | 17.36 | -0.01 | -0.06% | 17.41 | 17.41 | 17.35 | 14,326 |
| Mar 25 2024 | 17.37 | -0.01 | -0.06% | 17.41 | 17.41 | 17.36 | 22,701 |
| Mar 22 2024 | 17.38 | -0.01 | -0.06% | 17.42 | 17.42 | 17.37 | 9,940 |
| Mar 21 2024 | 17.39 | -0.02 | -0.11% | 17.41 | 17.43 | 17.39 | 9,459 |
| Mar 20 2024 | 17.41 | -0.04 | -0.23% | 17.46 | 17.46 | 17.40 | 16,548 |
| Mar 19 2024 | 17.45 | 0.02 | 0.11% | 17.41 | 17.45 | 17.41 | 3,220 |
| Mar 18 2024 | 17.43 | -0.02 | -0.11% | 17.42 | 17.43 | 17.41 | 9,170 |
| Mar 15 2024 | 17.45 | 0.04 | 0.23% | 17.40 | 17.45 | 17.39 | 20,154 |
| Mar 14 2024 | 17.41 | 0.00 | 0.00% | 17.41 | 17.41 | 17.35 | 20,316 |
| Mar 13 2024 | 17.41 | 0.00 | 0.00% | 17.38 | 17.41 | 17.36 | 24,350 |
| Mar 12 2024 | 17.41 | 0.07 | 0.40% | 17.39 | 17.41 | 17.34 | 10,023 |
| Mar 11 2024 | 17.34 | -0.03 | -0.17% | 17.40 | 17.40 | 17.34 | 26,314 |
| Mar 08 2024 | 17.37 | 0.01 | 0.06% | 17.40 | 17.40 | 17.35 | 10,238 |
| Mar 07 2024 | 17.36 | -0.02 | -0.12% | 17.38 | 17.38 | 17.34 | 11,220 |
| Mar 06 2024 | 17.38 | 0.01 | 0.06% | 17.35 | 17.38 | 17.33 | 17,139 |
| Mar 05 2024 | 17.37 | 0.02 | 0.12% | 17.36 | 17.37 | 17.34 | 18,850 |
| Mar 04 2024 | 17.35 | 0.01 | 0.06% | 17.34 | 17.35 | 17.32 | 16,031 |
| Mar 01 2024 | 17.34 | -0.13 | -0.74% | 17.46 | 17.46 | 17.32 | 105,217 |
| Feb 29 2024 | 17.47 | 0.00 | 0.00% | 17.47 | 17.48 | 17.42 | 36,260 |
| Feb 28 2024 | 17.47 | -0.02 | -0.11% | 17.47 | 17.47 | 17.43 | 12,605 |
