MFC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 33.83 | 0.40 | 1.20% | 33.43 | 34.05 | 33.43 | 12,649,812 |
Mar 27 2024 | 33.43 | 0.60 | 1.83% | 32.91 | 33.47 | 32.91 | 4,648,601 |
Mar 26 2024 | 32.83 | -0.15 | -0.45% | 32.99 | 33.12 | 32.81 | 7,827,421 |
Mar 25 2024 | 32.98 | 0.32 | 0.98% | 32.59 | 33.14 | 32.59 | 6,826,691 |
Mar 22 2024 | 32.66 | -0.22 | -0.67% | 32.89 | 33.06 | 32.59 | 5,452,904 |
Mar 21 2024 | 32.88 | 0.01 | 0.03% | 32.95 | 33.20 | 32.85 | 7,804,500 |
Mar 20 2024 | 32.87 | 0.04 | 0.12% | 32.79 | 32.99 | 32.71 | 3,301,745 |
Mar 19 2024 | 32.83 | 0.23 | 0.71% | 32.70 | 33.00 | 32.62 | 5,314,967 |
Mar 18 2024 | 32.60 | -0.07 | -0.21% | 32.69 | 32.85 | 32.59 | 5,123,409 |
Mar 15 2024 | 32.67 | -0.07 | -0.21% | 32.69 | 32.95 | 32.60 | 15,008,416 |
Mar 14 2024 | 32.74 | 0.03 | 0.09% | 32.66 | 32.75 | 32.35 | 5,353,697 |
Mar 13 2024 | 32.71 | 0.46 | 1.43% | 32.22 | 32.72 | 32.13 | 8,331,435 |
Mar 12 2024 | 32.25 | 0.15 | 0.47% | 32.02 | 32.27 | 31.89 | 5,394,963 |
Mar 11 2024 | 32.10 | 0.06 | 0.19% | 31.88 | 32.10 | 31.84 | 4,103,401 |
Mar 08 2024 | 32.04 | -0.21 | -0.65% | 32.25 | 32.32 | 31.87 | 8,150,620 |
Mar 07 2024 | 32.25 | -0.13 | -0.40% | 32.40 | 32.58 | 32.20 | 5,403,246 |
Mar 06 2024 | 32.38 | -0.29 | -0.89% | 32.68 | 32.87 | 32.20 | 7,069,099 |
Mar 05 2024 | 32.67 | 0.12 | 0.37% | 32.48 | 32.84 | 32.43 | 9,866,260 |
Mar 04 2024 | 32.55 | 0.17 | 0.53% | 32.18 | 32.64 | 32.11 | 6,231,235 |
Mar 01 2024 | 32.38 | 0.17 | 0.53% | 32.24 | 32.65 | 32.22 | 6,035,112 |
Feb 29 2024 | 32.21 | -0.03 | -0.09% | 32.41 | 32.45 | 32.10 | 21,985,254 |
Feb 28 2024 | 32.24 | -0.38 | -1.16% | 32.54 | 32.62 | 32.15 | 8,178,024 |
Feb 27 2024 | 32.62 | -0.12 | -0.37% | 32.42 | 32.63 | 32.10 | 9,216,396 |
Feb 26 2024 | 32.74 | -0.07 | -0.21% | 32.70 | 33.08 | 32.66 | 7,759,922 |
Feb 23 2024 | 32.81 | 0.09 | 0.28% | 32.75 | 33.02 | 32.70 | 6,839,043 |
Feb 22 2024 | 32.72 | 0.31 | 0.96% | 32.65 | 32.85 | 32.56 | 11,425,887 |
Feb 21 2024 | 32.41 | -0.58 | -1.76% | 32.84 | 32.89 | 32.22 | 10,743,960 |
Feb 20 2024 | 32.99 | -0.31 | -0.93% | 33.13 | 33.30 | 32.80 | 11,416,972 |
Feb 16 2024 | 33.30 | -0.05 | -0.15% | 33.16 | 33.58 | 33.16 | 7,104,050 |
Feb 15 2024 | 33.35 | 2.68 | 8.74% | 32.00 | 33.42 | 31.93 | 12,248,349 |
Feb 14 2024 | 30.67 | 0.54 | 1.79% | 30.23 | 30.75 | 30.23 | 2,834,963 |
Feb 13 2024 | 30.13 | -0.33 | -1.08% | 30.24 | 30.40 | 29.82 | 4,830,709 |
Feb 12 2024 | 30.46 | 0.05 | 0.16% | 30.42 | 30.67 | 30.32 | 11,470,184 |
Feb 09 2024 | 30.41 | 0.16 | 0.53% | 30.23 | 30.46 | 29.91 | 4,394,394 |
Feb 08 2024 | 30.25 | -0.16 | -0.53% | 30.30 | 30.42 | 29.99 | 5,584,076 |
Feb 07 2024 | 30.41 | 0.40 | 1.33% | 30.10 | 30.46 | 29.90 | 6,397,366 |
Feb 06 2024 | 30.01 | 0.43 | 1.45% | 29.78 | 30.10 | 29.61 | 7,587,207 |
Feb 05 2024 | 29.58 | 0.14 | 0.48% | 29.28 | 29.63 | 29.09 | 9,293,420 |
Feb 02 2024 | 29.44 | 0.14 | 0.48% | 29.30 | 29.52 | 29.09 | 4,576,908 |
Feb 01 2024 | 29.30 | -0.42 | -1.41% | 29.58 | 29.70 | 28.95 | 5,048,013 |
Jan 31 2024 | 29.72 | -0.06 | -0.20% | 29.80 | 29.98 | 29.69 | 7,259,632 |
Jan 30 2024 | 29.78 | 0.45 | 1.53% | 29.39 | 29.84 | 29.30 | 6,842,955 |
Jan 29 2024 | 29.33 | -0.06 | -0.20% | 29.34 | 29.38 | 29.15 | 5,748,000 |
Jan 26 2024 | 29.39 | -0.14 | -0.47% | 29.53 | 29.55 | 29.29 | 3,735,083 |
Jan 25 2024 | 29.53 | 0.29 | 0.99% | 29.36 | 29.55 | 29.33 | 5,693,407 |
Jan 24 2024 | 29.24 | 0.26 | 0.90% | 29.10 | 29.33 | 29.07 | 10,447,373 |
Jan 23 2024 | 28.98 | 0.12 | 0.42% | 28.91 | 29.07 | 28.87 | 3,523,970 |
Jan 22 2024 | 28.86 | 0.39 | 1.37% | 28.53 | 28.86 | 28.53 | 3,106,738 |
Jan 19 2024 | 28.47 | 0.13 | 0.46% | 28.35 | 28.64 | 28.28 | 3,244,860 |
Jan 18 2024 | 28.34 | -0.05 | -0.18% | 28.45 | 28.54 | 28.06 | 5,603,970 |
Jan 17 2024 | 28.39 | -0.29 | -1.01% | 28.40 | 28.45 | 28.16 | 3,879,866 |
Jan 16 2024 | 28.68 | 0.06 | 0.21% | 28.47 | 28.68 | 28.41 | 3,028,620 |
Jan 15 2024 | 28.62 | 0.01 | 0.03% | 28.61 | 28.67 | 28.40 | 1,870,344 |
Jan 12 2024 | 28.61 | -0.16 | -0.56% | 28.85 | 29.04 | 28.44 | 8,071,907 |
Jan 11 2024 | 28.77 | -0.16 | -0.55% | 28.86 | 28.91 | 28.45 | 6,259,106 |
Jan 10 2024 | 28.93 | 0.07 | 0.24% | 28.83 | 29.03 | 28.77 | 3,880,556 |
Jan 09 2024 | 28.86 | -0.39 | -1.33% | 29.17 | 29.17 | 28.81 | 2,677,330 |
Jan 08 2024 | 29.25 | 0.11 | 0.38% | 29.07 | 29.25 | 29.07 | 6,853,081 |
Jan 05 2024 | 29.14 | 0.25 | 0.87% | 28.80 | 29.17 | 28.80 | 1,889,644 |
Jan 04 2024 | 28.89 | 0.03 | 0.10% | 28.95 | 29.16 | 28.83 | 4,950,993 |
Jan 03 2024 | 28.86 | -0.24 | -0.82% | 28.97 | 29.03 | 28.81 | 3,441,906 |
Jan 02 2024 | 29.10 | -0.18 | -0.61% | 29.11 | 29.24 | 29.04 | 4,994,599 |