Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFGCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.425 | 0.03 | 1.79% | 1.40 | 1.46 | 1.40 | 11,761 |
| Jun 13 2024 | 1.40 | -0.01 | -0.71% | 1.4255 | 1.4255 | 1.40 | 461 |
| Jun 12 2024 | 1.41 | -0.09 | -6.00% | 1.48 | 1.48 | 1.41 | 770 |
| Jun 11 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.50 | 1.50 | 350 |
| Jun 10 2024 | 1.53 | -0.06 | -3.77% | 1.57 | 1.57 | 1.53 | 1,158 |
| Jun 07 2024 | 1.59 | -0.03 | -1.79% | 1.617 | 1.62 | 1.59 | 2,720 |
| Jun 06 2024 | 1.619 | 0.16 | 10.89% | 1.4285 | 1.665 | 1.4285 | 74,459 |
| Jun 05 2024 | 1.46 | 0.04 | 2.82% | 1.43 | 1.46 | 1.40 | 6,650 |
| Jun 04 2024 | 1.42 | -0.05 | -3.40% | 1.46 | 1.46 | 1.42 | 5,885 |
| Jun 03 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.46 | 23,920 |
| May 31 2024 | 1.47 | 0.01 | 0.68% | 1.47 | 1.47 | 1.47 | 1,700 |
| May 30 2024 | 1.46 | 0.02 | 1.74% | 1.46 | 1.46 | 1.46 | 100 |
| May 29 2024 | 1.435 | -0.02 | -1.03% | 1.43 | 1.4499 | 1.43 | 22,572 |
| May 28 2024 | 1.45 | -0.08 | -5.23% | 1.517 | 1.517 | 1.43 | 65,831 |
| May 24 2024 | 1.53 | 0.11 | 7.37% | 1.429 | 1.53 | 1.429 | 28,680 |
| May 23 2024 | 1.425 | -0.03 | -1.72% | 1.445 | 1.445 | 1.425 | 2,520 |
| May 22 2024 | 1.45 | -0.01 | -0.68% | 1.455 | 1.455 | 1.45 | 1,204 |
| May 21 2024 | 1.46 | -0.06 | -3.95% | 1.45 | 1.49 | 1.45 | 23,679 |
| May 20 2024 | 1.52 | 0.09 | 6.29% | 1.52 | 1.52 | 1.52 | 180 |
| May 17 2024 | 1.43 | -0.12 | -7.74% | 1.55 | 1.55 | 1.42 | 172,804 |
| May 16 2024 | 1.55 | -0.02 | -1.27% | 1.55 | 1.55 | 1.55 | 1,000 |
| May 15 2024 | 1.57 | 0.00 | 0.13% | 1.565 | 1.57 | 1.565 | 4,300 |
| May 14 2024 | 1.568 | -0.03 | -2.00% | 1.57 | 1.57 | 1.5358 | 5,612 |
| May 13 2024 | 1.60 | -0.07 | -4.19% | 1.65 | 1.65 | 1.57 | 84,727 |
| May 10 2024 | 1.67 | -0.08 | -4.57% | 1.71 | 1.73 | 1.66 | 14,343 |
| May 09 2024 | 1.75 | 0.05 | 2.94% | 1.72 | 1.75 | 1.72 | 11,680 |
| May 08 2024 | 1.70 | -0.06 | -3.41% | 1.70 | 1.70 | 1.6615 | 12,200 |
| May 07 2024 | 1.76 | -0.03 | -1.68% | 1.75 | 1.76 | 1.75 | 1,220 |
| May 06 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.795 | 1.79 | 1,080 |
| May 03 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0 |
| May 02 2024 | 1.79 | 0.05 | 2.87% | 1.82 | 1.82 | 1.79 | 2,546 |
| May 01 2024 | 1.74 | -0.12 | -6.20% | 1.8228 | 1.8299 | 1.74 | 17,100 |
| Apr 30 2024 | 1.855 | 0.00 | 0.00% | 1.855 | 1.855 | 1.855 | 8 |
| Apr 29 2024 | 1.855 | 0.02 | 1.37% | 1.85 | 1.855 | 1.85 | 435 |
| Apr 26 2024 | 1.83 | 0.00 | 0.00% | 1.855 | 1.855 | 1.75 | 26,479 |
| Apr 25 2024 | 1.83 | -0.04 | -2.14% | 1.88 | 1.91 | 1.83 | 8,107 |
| Apr 24 2024 | 1.87 | 0.11 | 5.95% | 1.75 | 1.87 | 1.75 | 3,976 |
| Apr 23 2024 | 1.765 | 0.06 | 3.78% | 1.744 | 1.82 | 1.744 | 8,935 |
| Apr 22 2024 | 1.7007 | -0.04 | -2.22% | 1.695 | 1.7007 | 1.695 | 18,950 |
| Apr 19 2024 | 1.7393 | 0.00 | -0.27% | 1.7393 | 1.7393 | 1.7393 | 4,400 |
| Apr 18 2024 | 1.744 | -0.11 | -5.73% | 1.805 | 1.805 | 1.71 | 16,430 |
| Apr 17 2024 | 1.85 | -0.02 | -0.80% | 1.90 | 1.90 | 1.84 | 380 |
| Apr 16 2024 | 1.865 | 0.02 | 1.36% | 1.845 | 1.91 | 1.845 | 63,310 |
| Apr 15 2024 | 1.84 | 0.04 | 2.22% | 1.84 | 1.90 | 1.81 | 5,625 |
| Apr 12 2024 | 1.80 | 0.07 | 4.05% | 1.92 | 1.92 | 1.77 | 39,537 |
| Apr 11 2024 | 1.73 | 0.04 | 2.37% | 1.68 | 1.73 | 1.635 | 15,124 |
| Apr 10 2024 | 1.69 | -0.07 | -3.70% | 1.73 | 1.73 | 1.69 | 1,880 |
| Apr 09 2024 | 1.755 | 0.03 | 1.74% | 1.74 | 1.755 | 1.725 | 2,436 |
| Apr 08 2024 | 1.725 | 0.04 | 2.07% | 1.72 | 1.77 | 1.69 | 5,270 |
| Apr 05 2024 | 1.69 | 0.10 | 6.29% | 1.74 | 1.74 | 1.6075 | 20,168 |
| Apr 04 2024 | 1.59 | 0.03 | 1.92% | 1.60 | 1.61 | 1.5775 | 18,757 |
| Apr 03 2024 | 1.56 | -0.02 | -1.27% | 1.56 | 1.56 | 1.56 | 6,766 |
| Apr 02 2024 | 1.58 | 0.03 | 1.94% | 1.58 | 1.58 | 1.57 | 1,800 |
| Apr 01 2024 | 1.55 | -0.04 | -2.21% | 1.57 | 1.57 | 1.55 | 1,100 |
| Mar 28 2024 | 1.585 | 0.05 | 3.59% | 1.585 | 1.585 | 1.585 | 1,508 |
| Mar 27 2024 | 1.53 | -0.02 | -1.29% | 1.53 | 1.55 | 1.51 | 32,250 |
| Mar 26 2024 | 1.55 | 0.01 | 0.92% | 1.55 | 1.55 | 1.55 | 800 |
| Mar 25 2024 | 1.5358 | -0.01 | -0.43% | 1.535 | 1.5358 | 1.535 | 8,190 |
| Mar 22 2024 | 1.5425 | 0.00 | 0.00% | 1.5425 | 1.5425 | 1.5425 | 0 |
| Mar 21 2024 | 1.5425 | 0.04 | 2.83% | 1.5425 | 1.58 | 1.5425 | 4,022 |
| Mar 20 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| Mar 19 2024 | 1.50 | -0.08 | -5.06% | 1.55 | 1.55 | 1.50 | 5,200 |
| Mar 18 2024 | 1.58 | -0.02 | -1.25% | 1.575 | 1.58 | 1.5501 | 6,450 |
