Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MFCR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 25.68 | -0.02 | -0.08% | 25.76 | 25.77 | 25.68 | 21 |
| May 28 2024 | 25.70 | -0.51 | -1.95% | 26.24 | 26.24 | 25.70 | 137 |
| May 27 2024 | 26.21 | 0.75 | 2.95% | 25.52 | 26.21 | 25.52 | 25 |
| May 24 2024 | 25.46 | -0.06 | -0.24% | 25.51 | 25.84 | 25.00 | 48 |
| May 23 2024 | 25.52 | -0.22 | -0.85% | 25.80 | 25.80 | 25.50 | 33 |
| May 22 2024 | 25.74 | 0.24 | 0.94% | 25.50 | 25.74 | 25.50 | 19 |
| May 21 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.74 | 25.50 | 5 |
| May 20 2024 | 25.50 | 0.01 | 0.04% | 25.50 | 25.50 | 25.49 | 465 |
| May 17 2024 | 25.49 | -0.65 | -2.49% | 25.61 | 25.81 | 24.05 | 485 |
| May 16 2024 | 26.14 | -0.51 | -1.91% | 26.11 | 26.14 | 25.50 | 50 |
| May 15 2024 | 26.65 | -0.01 | -0.04% | 26.72 | 26.72 | 26.64 | 20 |
| May 14 2024 | 26.66 | 0.01 | 0.04% | 26.65 | 26.66 | 26.01 | 25 |
| May 13 2024 | 26.65 | 1.05 | 4.10% | 25.08 | 26.65 | 25.08 | 171 |
| May 10 2024 | 25.60 | -1.04 | -3.90% | 26.15 | 26.16 | 25.60 | 114 |
| May 09 2024 | 26.64 | 1.12 | 4.39% | 26.75 | 26.75 | 26.64 | 59 |
| May 08 2024 | 25.52 | -0.78 | -2.97% | 25.48 | 25.53 | 25.48 | 25 |
| May 07 2024 | 26.30 | -0.20 | -0.75% | 26.49 | 26.49 | 26.30 | 6 |
| May 06 2024 | 26.50 | -0.05 | -0.19% | 25.48 | 26.50 | 25.48 | 5 |
| May 03 2024 | 26.55 | -0.20 | -0.75% | 26.65 | 26.75 | 26.55 | 9 |
| May 02 2024 | 26.75 | 0.01 | 0.04% | 26.20 | 26.75 | 26.20 | 20 |
| Apr 30 2024 | 26.74 | 0.24 | 0.91% | 27.48 | 27.48 | 26.18 | 392 |
| Apr 29 2024 | 26.50 | -0.34 | -1.27% | 26.90 | 27.00 | 26.04 | 111 |
| Apr 26 2024 | 26.84 | 0.52 | 1.98% | 27.47 | 27.48 | 26.35 | 169 |
| Apr 25 2024 | 26.32 | -1.08 | -3.94% | 26.65 | 27.35 | 26.29 | 73 |
| Apr 24 2024 | 27.40 | 0.63 | 2.35% | 26.90 | 27.40 | 26.06 | 25 |
| Apr 23 2024 | 26.77 | -1.05 | -3.77% | 27.50 | 27.50 | 26.77 | 32 |
| Apr 22 2024 | 27.82 | 0.33 | 1.20% | 27.20 | 27.82 | 26.65 | 365 |
| Apr 19 2024 | 27.49 | 0.00 | 0.00% | 27.49 | 27.51 | 27.21 | 25 |
| Apr 18 2024 | 27.49 | 0.44 | 1.63% | 27.05 | 27.60 | 27.05 | 31 |
| Apr 17 2024 | 27.05 | 0.10 | 0.37% | 27.50 | 27.50 | 26.99 | 11 |
| Apr 16 2024 | 26.95 | -0.55 | -2.00% | 27.56 | 27.56 | 26.95 | 127 |
| Apr 15 2024 | 27.50 | -0.45 | -1.61% | 27.43 | 27.60 | 27.43 | 15 |
| Apr 12 2024 | 27.95 | 0.71 | 2.61% | 27.24 | 27.99 | 27.24 | 30 |
| Apr 11 2024 | 27.24 | 0.00 | 0.00% | 27.24 | 27.24 | 27.24 | 0 |
| Apr 10 2024 | 27.24 | -0.58 | -2.08% | 27.99 | 27.99 | 27.24 | 271 |
| Apr 09 2024 | 27.82 | -0.56 | -1.97% | 27.81 | 28.20 | 27.81 | 36 |
| Apr 08 2024 | 28.38 | -0.18 | -0.63% | 28.56 | 28.56 | 27.84 | 65 |
| Apr 05 2024 | 28.56 | 0.70 | 2.51% | 27.89 | 28.56 | 27.89 | 16 |
| Apr 04 2024 | 27.86 | -0.20 | -0.71% | 28.35 | 28.35 | 27.48 | 576 |
| Apr 03 2024 | 28.06 | -0.43 | -1.51% | 28.05 | 28.06 | 28.05 | 4 |
| Apr 02 2024 | 28.49 | 0.09 | 0.32% | 28.40 | 28.49 | 27.80 | 42 |
| Apr 01 2024 | 28.40 | 0.39 | 1.39% | 27.51 | 28.48 | 27.50 | 620 |
| Mar 28 2024 | 28.01 | -0.06 | -0.21% | 28.11 | 28.60 | 27.57 | 661 |
| Mar 27 2024 | 28.07 | -0.53 | -1.85% | 28.60 | 28.60 | 28.00 | 110 |
| Mar 26 2024 | 28.60 | 0.12 | 0.42% | 28.49 | 28.60 | 27.69 | 698 |
| Mar 25 2024 | 28.48 | 0.46 | 1.64% | 28.02 | 28.49 | 27.87 | 324 |
| Mar 22 2024 | 28.02 | 0.16 | 0.57% | 27.69 | 28.50 | 27.69 | 226 |
| Mar 21 2024 | 27.86 | 0.02 | 0.07% | 27.90 | 28.15 | 27.86 | 51 |
| Mar 20 2024 | 27.84 | -0.30 | -1.07% | 27.84 | 28.49 | 27.84 | 210 |
| Mar 19 2024 | 28.14 | -0.01 | -0.04% | 28.15 | 28.15 | 27.71 | 137 |
| Mar 18 2024 | 28.15 | 0.01 | 0.04% | 28.14 | 28.15 | 27.79 | 49 |
| Mar 15 2024 | 28.14 | 0.07 | 0.25% | 28.07 | 28.19 | 28.07 | 17 |
| Mar 14 2024 | 28.07 | 0.08 | 0.29% | 28.05 | 28.07 | 27.99 | 216 |
| Mar 13 2024 | 27.99 | 0.00 | 0.00% | 27.99 | 27.99 | 27.66 | 513 |
| Mar 12 2024 | 27.99 | -0.05 | -0.18% | 28.10 | 28.10 | 27.59 | 202 |
| Mar 11 2024 | 28.04 | -0.44 | -1.54% | 27.91 | 28.50 | 27.91 | 169 |
| Mar 08 2024 | 28.48 | 0.46 | 1.64% | 28.10 | 28.49 | 27.90 | 90 |
| Mar 07 2024 | 28.02 | -0.12 | -0.43% | 27.59 | 28.50 | 27.59 | 65 |
| Mar 06 2024 | 28.14 | -0.36 | -1.26% | 28.50 | 28.50 | 28.14 | 141 |
| Mar 05 2024 | 28.50 | -0.25 | -0.87% | 28.81 | 28.81 | 28.16 | 61 |
| Mar 04 2024 | 28.75 | 0.00 | 0.00% | 28.81 | 29.00 | 28.69 | 94 |
| Mar 01 2024 | 28.75 | 0.28 | 0.98% | 30.00 | 30.00 | 28.20 | 100 |
