Historical Stock Prices

MFC 
$14.73
*  
0.09
0.61%
Get MFC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MFC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 14.7 14.77 14.52 14.73 2,320,484
04/28/2016 14.75 14.83 14.58 14.64 2,286,529
04/27/2016 14.82 14.88 14.69 14.81 2,135,977
04/26/2016 14.94 14.98 14.78 14.79 1,904,824
04/25/2016 14.78 14.85 14.635 14.82 1,827,685
04/22/2016 14.98 15.1 14.78 14.84 2,547,106
04/21/2016 15.08 15.12 14.765 14.88 2,333,369
04/20/2016 14.68 15.22 14.64 15.11 2,983,793
04/19/2016 14.58 14.75 14.53 14.7 2,158,869
04/18/2016 14.06 14.48 14.02 14.43 2,126,248
04/15/2016 14.25 14.295 14.095 14.2 1,481,551
04/14/2016 14.2 14.415 14.18 14.33 1,957,137
04/13/2016 14.08 14.25 14.015 14.2 2,271,872
04/12/2016 13.55 14.065 13.4401 13.96 3,386,520
04/11/2016 13.36 13.5199 13.3374 13.43 1,902,170
04/08/2016 13.27 13.52 13.16 13.25 2,289,518
04/07/2016 13.59 13.59 12.9 13 3,395,670
04/06/2016 13.56 13.77 13.455 13.74 2,028,446
04/05/2016 13.48 13.625 13.27 13.53 1,864,933
04/04/2016 14.04 14.06 13.732 13.76 2,035,646
04/01/2016 13.97 14.095 13.81 14.04 1,960,082
03/31/2016 14.23 14.385 14.12 14.13 1,937,725
03/30/2016 14.05 14.345 13.98 14.22 1,992,788
03/29/2016 14.06 14.06 13.81 13.85 2,821,378
03/28/2016 13.99 14.185 13.91 14.15 1,205,799
03/24/2016 13.96 13.97 13.68 13.93 2,034,766
03/23/2016 14.38 14.38 14.03 14.09 1,661,365
03/22/2016 14.36 14.43 14.26 14.34 2,086,933
03/21/2016 14.16 14.54 14.14 14.53 2,402,629
03/18/2016 14.37 14.45 14 14.19 2,468,288
03/17/2016 14.19 14.37 14.03 14.33 3,399,133
03/16/2016 14.02 14.161 13.95 14.08 3,909,424
03/15/2016 13.99 14.05 13.76 13.94 3,852,202
03/14/2016 14.15 14.37 14.11 14.12 2,578,401
03/11/2016 13.91 14.27 13.835 14.26 1,707,957
03/10/2016 13.88 13.94 13.48 13.67 2,184,967
03/09/2016 13.72 13.9 13.59 13.84 2,115,206
03/08/2016 13.8 13.88 13.46 13.6 2,280,464
03/07/2016 13.77 14.1 13.68 13.96 2,489,691
03/04/2016 13.8 13.93 13.68 13.83 2,697,718
03/03/2016 13.87 14.15 13.705 13.73 3,228,190
03/02/2016 13.96 14.07 13.65 13.86 3,501,868
03/01/2016 13.55 14.09 13.53 14.05 5,379,052
02/29/2016 13.21 13.6 13.15 13.36 3,299,056
02/26/2016 13.11 13.38 13.02 13.25 2,457,957
02/25/2016 12.64 12.96 12.57 12.94 2,226,310
02/24/2016 12.4 12.63 12.09 12.54 2,754,794
02/23/2016 12.79 12.92 12.5249 12.68 3,041,837
02/22/2016 12.96 13.04 12.8 12.84 2,876,480
02/19/2016 12.87 12.88 12.46 12.75 3,082,756
02/18/2016 13.15 13.22 12.74 13.08 3,577,306
02/17/2016 12.23 13.13 12.22 13.05 5,526,691
02/16/2016 12.03 12.05 11.53 11.96 4,101,573
02/12/2016 11.7 11.78 11.42 11.76 2,510,342
02/11/2016 12.1 12.1 10.99 11.38 5,964,416
02/10/2016 12.72 12.86 12.39 12.45 3,529,415
02/09/2016 12.89 13.04 12.425 12.64 4,729,593
02/08/2016 13.25 13.3 13 13.08 3,324,483
02/05/2016 13.56 13.77 13.41 13.5 2,693,846
02/04/2016 13.29 13.72 13.28 13.58 2,700,930
02/03/2016 13.28 13.32 12.81 13.19 3,619,286
02/02/2016 13.25 13.31 12.84 12.99 4,410,632
02/01/2016 13.71 13.88 13.49 13.78 2,398,738
01/29/2016 13.72 13.95 13.38 13.86 2,988,828
01/28/2016 13.44 13.62 13.18 13.61 3,412,612
01/27/2016 13.07 13.43 12.999 13.12 2,609,643
01/26/2016 12.95 13.17 12.88 13.09 2,249,284
01/25/2016 13.13 13.19 12.71 12.78 2,748,044
01/22/2016 13.22 13.33 13.09 13.22 2,932,767
01/21/2016 12.33 12.9 12.29 12.79 3,298,325
01/20/2016 12.15 12.46 11.74 12.26 3,884,321
01/19/2016 12.57 12.61 12.3 12.38 2,619,524
01/15/2016 12.57 12.735 12.29 12.42 3,833,560
01/14/2016 12.88 13.18 12.6625 13.09 2,895,564
01/13/2016 13.33 13.48 12.85 12.91 2,449,569
01/12/2016 13.44 13.49 12.915 13.21 2,905,794
01/11/2016 13.59 13.6 13.11 13.31 2,717,727
01/08/2016 13.54 13.61 13.4 13.43 2,918,538
01/07/2016 13.76 13.81 13.3501 13.38 2,883,636
01/06/2016 14.19 14.26 13.905 14.01 2,172,542
01/05/2016 14.7 14.73 14.3 14.43 1,957,749
01/04/2016 14.66 14.68 14.36 14.65 2,087,763
12/31/2015 15.1 15.12 14.95 14.98 1,956,195
12/30/2015 15.32 15.42 15.18 15.24 1,238,206
12/29/2015 15.37 15.46 15.3 15.44 1,455,639
12/28/2015 15.2 15.24 15.11 15.19 830,748
12/24/2015 15.34 15.49 15.32 15.35 915,664
12/23/2015 15.14 15.38 15.06 15.36 2,012,019
12/22/2015 15.04 15.08 14.765 15.02 2,037,721
12/21/2015 14.82 15 14.63 14.99 3,642,770
12/18/2015 14.59 14.77 14.53 14.7 3,410,759
12/17/2015 15.26 15.27 14.52 14.65 4,839,026
12/16/2015 15.11 15.33 14.94 15.27 3,146,794
12/15/2015 14.93 15.16 14.93 15.07 1,684,649
12/14/2015 14.92 15.04 14.625 14.81 2,478,355
12/11/2015 15.22 15.25 14.81 14.89 2,187,147
12/10/2015 15.4 15.62 15.33 15.42 1,861,429
12/09/2015 15.52 15.86 15.32 15.44 2,050,876
12/08/2015 15.89 15.93 15.45 15.52 2,623,323
12/07/2015 16.53 16.55 16.05 16.15 2,025,509
12/04/2015 16.48 16.69 16.45 16.69 2,058,015
12/03/2015 16.91 16.92 16.4349 16.53 1,939,148
12/02/2015 16.78 16.95 16.72 16.82 3,423,899
12/01/2015 16.5 16.81 16.46 16.79 2,274,051
11/30/2015 16.32 16.55 16.32 16.47 1,302,111
11/27/2015 16.32 16.41 16.24 16.3 690,443
11/25/2015 16.41 16.48 16.33 16.39 1,535,543
11/24/2015 16.13 16.48 16.12 16.36 1,861,521
11/23/2015 16.35 16.4045 16.175 16.2 1,411,314
11/20/2015 16.77 16.77 16.385 16.41 1,234,699
11/19/2015 16.53 16.75 16.49 16.68 1,672,283
11/18/2015 16.4 16.56 16.35 16.5 1,883,382
11/17/2015 16.38 16.5 16.26 16.34 1,909,239
11/16/2015 15.94 16.27 15.93 16.24 1,894,975
11/13/2015 15.87 16.1 15.84 15.98 2,041,294
11/12/2015 16.2 16.39 15.99 16.06 3,199,061
11/11/2015 16.75 16.79 16.545 16.7 1,390,101
11/10/2015 16.54 16.69 16.43 16.66 1,596,659
11/09/2015 16.86 16.88 16.48 16.65 2,528,457
11/06/2015 16.5 16.89 16.41 16.81 1,956,900
11/05/2015 16.41 16.5231 16.325 16.38 1,705,869
11/04/2015 16.72 16.74 16.4 16.47 1,666,404
11/03/2015 16.6 16.77 16.48 16.76 1,551,195
11/02/2015 16.57 16.74 16.545 16.63 1,749,286
10/30/2015 16.9 16.92 16.59 16.59 2,075,547
10/29/2015 17.09 17.165 16.83 16.88 2,008,949
10/28/2015 16.71 17.14 16.66 17.12 2,071,759
10/27/2015 16.65 16.81 16.53 16.61 2,022,409
10/26/2015 17.07 17.15 16.81 16.83 1,877,755
10/23/2015 16.96 17.06 16.85 17.02 1,598,259
10/22/2015 16.68 16.96 16.66 16.84 1,972,528
10/21/2015 16.68 16.84 16.54 16.55 1,609,062
10/20/2015 16.59 16.7 16.46 16.64 1,370,161
10/19/2015 16.38 16.51 16.375 16.4 1,158,324
10/16/2015 16.48 16.55 16.37 16.51 1,945,101
10/15/2015 16.58 16.66 16.36 16.42 2,170,116
10/14/2015 16.56 16.61 16.37 16.44 1,905,675
10/13/2015 16.54 16.71 16.51 16.56 1,500,800
10/12/2015 16.66 16.72 16.57 16.62 670,199
10/09/2015 16.68 16.74 16.57 16.7 1,911,336
10/08/2015 16.36 16.64 16.28 16.6 1,906,442
10/07/2015 16.33 16.59 16.28 16.39 1,986,039
10/06/2015 15.92 16.175 15.86 16.14 2,045,685
10/05/2015 15.72 16.03 15.7 15.94 1,819,203
10/02/2015 15.37 15.55 15.15 15.55 1,804,413
10/01/2015 15.66 15.66 15.405 15.6 1,956,173
09/30/2015 15.3 15.48 15.26 15.48 1,918,236
09/29/2015 15.12 15.23 15.025 15.12 3,146,958
09/28/2015 15.44 15.48 15.12 15.14 2,168,834
09/25/2015 15.54 15.7 15.52 15.56 1,864,585
09/24/2015 15.1 15.4 15.06 15.34 1,911,988
09/23/2015 15.55 15.58 15.2756 15.32 1,979,797
09/22/2015 15.6 15.6401 15.38 15.52 2,359,758
09/21/2015 15.54 15.96 15.46 15.89 3,546,691
09/18/2015 15.5 15.64 15.34 15.48 3,417,066
09/17/2015 15.97 15.99 15.63 15.66 3,403,176
09/16/2015 15.61 16 15.58 15.97 2,455,316
09/15/2015 15.36 15.59 15.3 15.52 2,094,746
09/14/2015 15.38 15.49 15.28 15.29 1,949,910
09/11/2015 15.38 15.48 15.24 15.37 1,786,046
09/10/2015 15.36 15.66 15.36 15.52 2,054,798
09/09/2015 15.66 15.85 15.42 15.45 2,309,708
09/08/2015 15.58 15.66 15.33 15.45 2,118,771
09/04/2015 15.39 15.43 15.15 15.25 1,400,783
09/03/2015 15.58 15.82 15.52 15.63 1,621,183
09/02/2015 15.52 15.68 15.27 15.5 2,174,797
09/01/2015 15.78 15.86 15.27 15.37 2,980,200
08/31/2015 16.06 16.31 15.77 16.23 2,875,200
08/28/2015 16.11 16.27 16.01 16.25 1,806,869
08/27/2015 15.98 16.435 15.89 16.24 3,785,959
08/26/2015 15.42 15.81 15.07 15.76 4,051,095
08/25/2015 15.67 15.8 15.02 15.03 4,301,719
08/24/2015 14.39 15.37 14.26 15.06 7,166,442
08/21/2015 16.07 16.16 15.53 15.53 3,542,055
08/20/2015 16.45 16.48 16.3 16.32 1,966,336
08/19/2015 16.82 16.85 16.51 16.67 2,023,685
08/18/2015 17.11 17.13 16.895 16.91 1,709,113
08/17/2015 17.13 17.15 16.92 17.07 1,567,685
08/14/2015 17.13 17.32 17.06 17.21 1,892,258
08/13/2015 17.48 17.51 17.11 17.2 2,628,541
08/12/2015 17.73 17.73 17.29 17.49 1,766,100
08/11/2015 17.67 17.71 17.4 17.67 1,979,851
08/10/2015 17.6 18 17.56 17.91 1,725,527
08/07/2015 17.79 17.86 17.455 17.53 1,738,069
08/06/2015 17.78 17.95 17.63 17.81 1,862,934
08/05/2015 17.78 17.86 17.565 17.63 2,445,932
08/04/2015 17.65 17.85 17.59 17.66 1,800,628
08/03/2015 17.74 17.74 17.52 17.64 620,065
07/31/2015 17.82 17.89 17.67 17.73 2,042,560
07/30/2015 17.68 17.8 17.56 17.77 1,632,262
07/29/2015 17.44 17.84 17.4 17.73 2,235,278
07/28/2015 17.33 17.53 17.21 17.41 1,991,909
07/27/2015 17.33 17.4235 17.08 17.17 2,420,286
07/24/2015 17.54 17.706 17.375 17.44 1,994,078
07/23/2015 17.99 17.99 17.46 17.55 3,003,858
07/22/2015 17.95 18.045 17.8 17.93 1,573,290
07/21/2015 18.13 18.29 18 18.15 1,375,817
07/20/2015 18.26 18.3 18.07 18.13 1,129,446
07/17/2015 18.31 18.35 18.0449 18.25 1,365,680
07/16/2015 18.36 18.5 18.27 18.3 1,424,028
07/15/2015 18.25 18.28 18.04 18.22 1,823,470
07/14/2015 18.37 18.37 18.11 18.28 1,402,140
07/13/2015 18.43 18.43 18.1 18.35 1,980,043
07/10/2015 17.97 18.25 17.95 18.23 1,779,489
07/09/2015 18.06 18.11 17.77 17.81 1,966,878
07/08/2015 17.92 17.92 17.71 17.81 1,861,552
07/07/2015 18.14 18.16 17.66 18.12 2,615,255
07/06/2015 18.3 18.42 18.195 18.24 1,537,192
07/02/2015 18.61 18.63 18.37 18.54 1,670,867
07/01/2015 18.76 18.905 18.68 18.72 919,304
06/30/2015 18.84 18.88 18.54 18.59 2,089,278
06/29/2015 19.07 19.105 18.63 18.68 2,982,926
06/26/2015 19.43 19.45 19.27 19.39 1,192,744
06/25/2015 19.47 19.59 19.42 19.44 3,721,626
06/24/2015 19.42 19.4662 19.29 19.36 1,432,547
06/23/2015 19.36 19.52 19.29 19.46 1,577,698
06/22/2015 19.34 19.49 19.24 19.34 2,100,340
06/19/2015 19.2 19.45 19.11 19.27 2,969,404
06/18/2015 19.52 19.575 19.41 19.44 2,000,137
06/17/2015 19.35 19.51 19.22 19.41 2,668,129
06/16/2015 19.17 19.32 19.07 19.25 1,754,640
06/15/2015 19.01 19.23 18.93 19.2 1,577,880
06/12/2015 19.26 19.27 19.09 19.18 2,022,793
06/11/2015 19.54 19.54 19.21 19.39 2,134,221
06/10/2015 19.33 19.61 19.32 19.56 2,927,239
06/09/2015 18.92 19.26 18.839 19.12 2,453,099
06/08/2015 19.04 19.07 18.72 18.88 2,059,558
06/05/2015 18.86 19.13 18.775 19.04 2,198,969
06/04/2015 18.81 19.05 18.7 18.84 2,422,105
06/03/2015 18.52 18.96 18.49 18.91 2,659,010
06/02/2015 18.35 18.73 18.3299 18.53 1,786,851
06/01/2015 18.3 18.37 18.04 18.31 1,561,579
05/29/2015 18.45 18.455 18.17 18.35 2,046,796
05/28/2015 18.25 18.56 18.1615 18.52 2,131,060
05/27/2015 18.27 18.455 18.25 18.35 1,355,686
05/26/2015 18.51 18.53 18.14 18.27 1,488,396
05/22/2015 18.82 18.82 18.6 18.64 1,181,170
05/21/2015 18.81 19.07 18.81 18.93 1,316,167
05/20/2015 18.93 19.115 18.77 18.81 1,912,041
05/19/2015 18.64 18.95 18.53 18.89 1,235,565
05/18/2015 18.81 18.84 18.71 18.72 874,914
05/15/2015 18.81 18.84 18.71 18.72 2,081,463
05/14/2015 19.24 19.24 19.0399 19.09 1,352,017
05/13/2015 19.26 19.34 19 19.14 1,776,391
05/12/2015 19.09 19.3 19.06 19.18 1,841,075
05/11/2015 19.04 19.26 19.025 19.05 1,302,110
05/08/2015 19.02 19.2 18.99 19.04 1,964,888
05/07/2015 18.72 18.93 18.51 18.88 2,070,372
05/06/2015 18.8 18.87 18.44 18.68 2,477,916
05/05/2015 18.55 18.88 18.52 18.66 2,341,973
05/04/2015 18.25 18.57 18.23 18.51 1,243,541
05/01/2015 18.18 18.27 18.07 18.18 1,872,487
04/30/2015 18.38 18.52 18.19 18.21 3,149,479
04/29/2015 18.38 18.58 18.37 18.46 1,669,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?