Historical Stock Prices

MFC 
$20.18
*  
0.03
0.15%
Get MFC Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 20.23 20.23 19.96 20.18 1,281,079
08/28/2014 20.36 20.38 20.17 20.21 1,192,134
08/27/2014 20.24 20.44 20.237 20.43 1,035,037
08/26/2014 20.3 20.4 20.23 20.29 897,996
08/25/2014 20.32 20.37 20.22 20.29 936,030
08/22/2014 20.42 20.43 20.17 20.27 1,126,123
08/21/2014 20.03 20.46 19.97 20.37 1,536,132
08/20/2014 19.89 20.05 19.79 19.98 1,368,758
08/19/2014 19.89 19.99 19.83 19.9 1,381,646
08/18/2014 19.83 19.975 19.81 19.85 1,733,644
08/15/2014 19.97 20.03 19.48 19.75 2,239,708
08/14/2014 19.84 20.015 19.83 20.01 780,457
08/13/2014 19.95 19.99 19.755 19.76 1,186,965
08/12/2014 19.87 19.96 19.73 19.85 1,336,000
08/11/2014 20.02 20.17 19.85 19.89 1,595,162
08/08/2014 19.87 19.9367 19.65 19.89 1,677,806
08/07/2014 20.5 20.57 19.69 19.87 2,025,575
08/06/2014 19.96 20.14 19.88 20.12 1,455,504
08/05/2014 20.21 20.22 19.95 20.02 1,451,059
08/04/2014 20.08 20.26 20.035 20.22 957,093
08/01/2014 20.39 20.46 20.001 20.06 1,496,751
07/31/2014 20.53 20.68 20.28 20.41 2,428,919
07/30/2014 20.4 20.62 20.33 20.59 1,482,740
07/29/2014 20.39 20.49 20.325 20.35 955,393
07/28/2014 20.41 20.46 20.3 20.42 1,120,705
07/25/2014 20.35 20.57 20.31 20.42 1,039,569
07/24/2014 20.47 20.52 20.33 20.35 1,093,701
07/23/2014 20.48 20.49 20.34 20.39 869,441
07/22/2014 20.5 20.56 20.4 20.49 1,381,361
07/21/2014 20.46 20.545 20.36 20.45 715,404
07/18/2014 20.4 20.651 20.34 20.55 947,692
07/17/2014 20.52 20.54 20.3 20.36 1,453,853
07/16/2014 20.53 20.68 20.48 20.58 1,754,697
07/15/2014 20.38 20.55 20.37 20.43 1,430,943
07/14/2014 20.15 20.41 20.15 20.41 1,416,217
07/11/2014 20.14 20.15 19.95 20 1,540,833
07/10/2014 19.96 20.19 19.94 20.17 1,207,525
07/09/2014 20.27 20.36 20.23 20.32 1,157,269
07/08/2014 20.32 20.32 20.04 20.27 1,561,366
07/07/2014 20.39 20.47 20.25 20.36 1,641,409
07/03/2014 20.23 20.48 20.22 20.33 953,879
07/02/2014 19.99 20.1056 19.94 20.07 947,785
07/01/2014 19.91 20.07 19.88 19.95 618,692
06/30/2014 19.76 19.94 19.69 19.87 1,030,165
06/27/2014 19.76 19.89 19.7 19.87 1,024,137
06/26/2014 19.64 19.78 19.55 19.75 1,442,026
06/25/2014 19.57 19.73 19.523 19.61 1,230,183
06/24/2014 19.67 19.7547 19.6 19.61 1,054,021
06/23/2014 19.85 19.86 19.655 19.7 951,479
06/20/2014 19.62 19.88 19.4725 19.86 1,809,632
06/19/2014 19.5 19.5363 19.25 19.44 1,509,139
06/18/2014 19.22 19.46 19.2 19.42 1,541,786
06/17/2014 18.9 19.29 18.86 19.24 2,066,894
06/16/2014 18.87 19.05 18.84 18.92 1,617,519
06/13/2014 18.91 19 18.84 18.88 1,130,834
06/12/2014 18.97 19.05 18.81 18.86 1,304,638
06/11/2014 19 19.1 18.94 18.99 1,349,144
06/10/2014 19.06 19.13 18.94 19.09 986,458
06/09/2014 18.97 19.22 18.93 19.1 1,042,210
06/06/2014 19 19.04 18.83 19.02 1,168,043
06/05/2014 18.95 19.065 18.72 18.98 1,983,409
06/04/2014 18.74 18.98 18.63 18.93 2,038,823
06/03/2014 18.44 18.8 18.37 18.78 2,076,041
06/02/2014 18.31 18.47 18.2099 18.47 1,394,336
05/30/2014 18.34 18.43 18.22 18.31 1,334,621
05/29/2014 18.47 18.47 18.15 18.4 1,307,260
05/28/2014 18.71 18.72 18.34 18.38 1,352,644
05/27/2014 18.72 18.81 18.625 18.7 1,284,260
05/23/2014 18.44 18.49 18.38 18.44 602,156
05/22/2014 18.41 18.49 18.24 18.38 1,417,348
05/21/2014 18.29 18.485 18.23 18.46 1,165,351
05/20/2014 18.25 18.31 18.035 18.19 1,225,922
05/19/2014 18.22 18.38 18.21 18.34 525,822
05/16/2014 18.42 18.45 18.24 18.31 1,347,116
05/15/2014 18.64 18.67 18.15 18.45 2,064,581
05/14/2014 18.81 18.81 18.65 18.68 1,257,276
05/13/2014 18.83 18.87 18.6899 18.82 713,367
05/12/2014 18.75 18.86 18.63 18.84 1,773,852
05/09/2014 18.86 18.88 18.55 18.63 1,067,228
05/08/2014 18.94 19.16 18.87 19.08 1,501,762
05/07/2014 18.8 18.97 18.74 18.91 1,228,337
05/06/2014 19.01 19.07 18.675 18.71 1,071,087
05/05/2014 19.04 19.22 18.89 19.06 875,007
05/02/2014 18.95 19.215 18.9 19.13 1,155,269
05/01/2014 18.86 19.08 18.78 18.92 1,461,631
04/30/2014 18.68 18.81 18.58 18.75 1,585,707
04/29/2014 18.51 18.78 18.5 18.67 1,160,803
04/28/2014 18.63 18.63 18.16 18.41 1,294,323
04/25/2014 18.72 18.76 18.39 18.54 1,217,568
04/24/2014 18.76 18.895 18.69 18.82 1,238,536
04/23/2014 18.83 18.88 18.68 18.68 1,147,730
04/22/2014 18.71 18.875 18.5 18.87 999,654
04/21/2014 18.78 18.78 18.615 18.65 698,999
04/17/2014 18.54 18.85 18.46 18.77 894,131
04/16/2014 18.42 18.525 18.27 18.5 1,110,213
04/15/2014 18.21 18.31 18.07 18.29 1,733,970
04/14/2014 18.52 18.56 18.11 18.23 1,334,197
04/11/2014 18.38 18.52 18.18 18.34 2,398,346
04/10/2014 19.1 19.14 18.53 18.53 1,437,727
04/09/2014 19.05 19.23 18.96 19.18 1,227,098
04/08/2014 18.99 19.0701 18.74 18.95 1,233,324
04/07/2014 19.24 19.24 18.9 18.94 1,666,525
04/04/2014 19.61 19.64 19.3 19.35 1,240,824
04/03/2014 19.63 19.67 19.38 19.5 1,606,704
04/02/2014 19.5 19.64 19.4 19.62 1,203,114
04/01/2014 19.4 19.52 19.36 19.5 922,052
03/31/2014 19.21 19.32 19.07 19.31 1,314,853
03/28/2014 19.3 19.42 19.01 19.03 1,588,074
03/27/2014 19.34 19.44 19.153 19.27 1,897,239
03/26/2014 19.48 19.64 19.29 19.31 1,655,781
03/25/2014 19.41 19.45 19.28 19.43 1,769,744
03/24/2014 19.23 19.37 19.05 19.28 1,183,897
03/21/2014 19.37 19.41 19.1281 19.15 2,157,813
03/20/2014 18.65 19.26 18.62 19.23 1,526,287
03/19/2014 18.83 18.85 18.6 18.73 2,435,614
03/18/2014 18.88 19.1 18.83 18.86 1,416,511
03/17/2014 18.85 19.025 18.74 18.86 1,036,622
03/14/2014 18.89 18.96 18.63 18.71 1,507,015
03/13/2014 19.45 19.51 18.965 18.98 2,046,890
03/12/2014 19.14 19.42 19.07 19.32 1,629,236
03/11/2014 19.26 19.39 19.175 19.32 1,536,847
03/10/2014 19.13 19.3 19.1 19.26 879,328
03/07/2014 19.33 19.4 19.14 19.2 1,311,746
03/06/2014 19.29 19.37 19.26 19.31 2,043,632
03/05/2014 19.15 19.26 19.08 19.24 1,944,503
03/04/2014 19.17 19.24 19.02 19.1 1,817,459
03/03/2014 18.73 18.94 18.59 18.93 1,979,663
02/28/2014 19.07 19.33 18.95 18.98 1,833,095
02/27/2014 18.79 19.06 18.77 19.06 1,966,812
02/26/2014 19.14 19.14 18.785 18.8 1,862,347
02/25/2014 19.12 19.23 19.05 19.1 1,620,487
02/24/2014 19.08 19.29 19.07 19.15 1,575,476
02/21/2014 18.99 19.29 18.97 19.18 1,569,583
02/20/2014 19.04 19.275 19 19.08 1,933,837
02/19/2014 19.14 19.37 18.91 19.02 1,910,354
02/18/2014 19.64 19.69 19.28 19.28 1,571,578
02/14/2014 19.1 19.55 18.91 19.49 2,501,556
02/13/2014 18.76 19.04 18.35 19.02 2,221,953
02/12/2014 18.72 19.0501 18.72 18.99 3,134,255
02/11/2014 18.09 18.65 18.08 18.59 2,183,623
02/10/2014 18.31 18.36 18.08 18.12 1,443,744
02/07/2014 18.45 18.45 18.12 18.3 2,029,051
02/06/2014 18.01 18.335 17.86 18.22 1,610,420
02/05/2014 17.83 18.04 17.745 18 2,015,259
02/04/2014 17.85 18.02 17.71 17.84 2,341,722
02/03/2014 18.57 18.58 17.61 17.67 3,538,945
01/31/2014 18.29 18.57 18.21 18.43 2,123,706
01/30/2014 18.52 18.81 18.44 18.69 1,604,975
01/29/2014 18.6 18.6 18.27 18.34 2,871,979
01/28/2014 18.49 18.78 18.45 18.71 1,377,458
01/27/2014 18.79 18.86 18.41 18.48 2,842,876
01/24/2014 19.46 19.46 18.77 18.81 4,067,311
01/23/2014 19.81 19.95 19.59 19.65 2,626,778
01/22/2014 19.97 20.06 19.81 20.04 1,331,804
01/21/2014 20.05 20.18 19.95 19.96 1,306,368
01/17/2014 20.04 20.1 19.92 19.96 1,145,452
01/16/2014 20.11 20.11 19.885 20.05 1,322,080
01/15/2014 19.78 20.07 19.74 20.07 1,558,106
01/14/2014 19.89 19.94 19.72 19.72 3,350,079
01/13/2014 20.3 20.35 19.845 19.89 3,716,103
01/10/2014 20.1 20.32 19.84 20.26 3,980,989
01/09/2014 19.82 20.3627 19.79 20.25 4,958,152
01/08/2014 19.43 19.83 19.322 19.76 4,395,698
01/07/2014 19.5 19.56 19.35 19.35 2,865,188
01/06/2014 19.58 19.72 19.48 19.5 2,567,933
01/03/2014 19.6 19.66 19.46 19.62 2,613,599
01/02/2014 19.61 19.68 19.36 19.4 2,403,322
12/31/2013 19.75 19.89 19.71 19.73 854,283
12/30/2013 19.66 19.77 19.56 19.75 920,388
12/27/2013 19.68 19.72 19.53 19.65 1,008,425
12/26/2013 19.62 19.78 19.58 19.7 628,731
12/24/2013 19.58 19.67 19.51 19.62 528,861
12/23/2013 19.63 19.675 19.46 19.53 1,045,871
12/20/2013 19.5 19.66 19.42 19.43 1,962,935
12/19/2013 19.05 19.5 18.94 19.43 2,196,083
12/18/2013 18.62 18.99 18.6 18.95 2,156,797
12/17/2013 18.68 18.845 18.59 18.62 1,593,919
12/16/2013 18.7 18.9 18.64 18.66 1,657,772
12/13/2013 18.4 18.59 18.32 18.52 1,253,464
12/12/2013 18.55 18.675 18.38 18.38 2,084,410
12/11/2013 19.03 19.12 18.58 18.6 1,760,061
12/10/2013 19.06 19.09 18.84 18.99 2,203,455
12/09/2013 19.1 19.28 18.99 19.01 2,060,090
12/06/2013 19.04 19.1563 18.97 19.07 1,966,829
12/05/2013 18.83 19 18.8 18.87 2,342,451
12/04/2013 18.92 18.96 18.57 18.85 3,299,873
12/03/2013 19.35 19.4 18.76 18.94 4,617,949
12/02/2013 19.23 19.47 19.18 19.43 1,574,478
11/29/2013 19.29 19.54 19.27 19.33 706,989
11/27/2013 18.98 19.31 18.98 19.22 1,036,906
11/26/2013 19.24 19.27 19.1105 19.18 1,824,585
11/25/2013 19.37 19.43 19.24 19.25 1,364,155
11/22/2013 19.1 19.45 19.09 19.34 1,900,317
11/21/2013 18.99 19.2533 18.93 19.11 1,428,733
11/20/2013 19.14 19.21 18.85 18.98 1,963,703
11/19/2013 19.02 19.31 19.02 19.09 2,381,877
11/18/2013 18.78 19.09 18.77 19.04 2,014,096
11/15/2013 18.73 18.75 18.55 18.7 1,564,251
11/14/2013 18.83 18.87 18.715 18.86 1,620,260
11/13/2013 18.53 18.81 18.47 18.81 1,559,160
11/12/2013 18.72 18.8 18.61 18.62 3,053,954
11/11/2013 18.87 18.87 18.7 18.76 3,071,329
11/08/2013 18.5 18.92 18.5 18.83 4,677,681
11/07/2013 18.17 18.52 18.13 18.38 4,056,496
11/06/2013 17.87 17.97 17.78 17.95 3,029,967
11/05/2013 17.69 17.84 17.68 17.84 1,893,132
11/04/2013 17.78 17.8601 17.67 17.77 1,158,699
11/01/2013 17.73 17.87 17.71 17.76 1,213,683
10/31/2013 17.73 17.985 17.7 17.7 1,723,050
10/30/2013 17.55 17.83 17.49 17.82 2,126,069
10/29/2013 17.3 17.53 17.28 17.49 1,132,496
10/28/2013 17.24 17.34 17.17 17.24 844,135
10/25/2013 17.32 17.34 17.23 17.26 787,212
10/24/2013 17.34 17.42 17.22 17.33 874,529
10/23/2013 17.55 17.56 17.255 17.33 1,570,114
10/22/2013 17.67 17.91 17.64 17.69 1,714,850
10/21/2013 17.5 17.64 17.44 17.64 1,279,402
10/18/2013 17.47 17.51 17.34 17.5 1,288,468
10/17/2013 17.26 17.44 17.205 17.42 1,160,081
10/16/2013 17.21 17.31 17.12 17.3 1,092,909
10/15/2013 17.08 17.25 16.97 17.14 1,397,535
10/14/2013 16.97 17.16 16.9 17.14 707,781
10/11/2013 16.95 17.115 16.91 17.07 1,027,817
10/10/2013 16.635 17 16.62 16.95 1,639,782
10/09/2013 16.43 16.51 16.2 16.47 1,405,075
10/08/2013 16.57 16.68 16.35 16.41 1,225,406
10/07/2013 16.5 16.81 16.46 16.59 1,317,681
10/04/2013 16.5 16.72 16.49 16.7 1,128,165
10/03/2013 16.56 16.64 16.39 16.51 1,234,096
10/02/2013 16.6 16.65 16.51 16.6 1,459,724
10/01/2013 16.55 16.76 16.55 16.75 1,044,495
09/30/2013 16.68 16.8 16.56 16.56 2,098,190
09/27/2013 16.73 16.91 16.72 16.85 1,003,451
09/26/2013 16.75 16.92 16.74 16.84 1,219,031
09/25/2013 16.66 16.835 16.62 16.68 1,134,251
09/24/2013 16.62 16.82 16.58 16.67 1,095,216
09/23/2013 16.55 16.68 16.52 16.65 1,128,475
09/20/2013 16.8 16.8 16.53 16.55 1,748,950
09/19/2013 17.22 17.26 16.62 16.72 1,907,165
09/18/2013 17.41 17.5 17.22 17.24 1,550,985
09/17/2013 17.28 17.5 17.24 17.46 1,301,806
09/16/2013 17.28 17.48 17.24 17.28 1,597,405
09/13/2013 17.18 17.25 17.03 17.06 1,407,410
09/12/2013 17.45 17.46 17.16 17.18 1,770,407
09/11/2013 17.22 17.49 17.15 17.48 3,198,049
09/10/2013 17.25 17.28 17.13 17.23 1,253,748
09/09/2013 17.1 17.23 17.06 17.09 1,503,920
09/06/2013 17.17 17.23 16.95 17 2,054,716
09/05/2013 16.82 17.03 16.76 16.98 1,466,730
09/04/2013 16.61 16.86 16.5 16.77 1,916,068
09/03/2013 16.68 16.78 16.44 16.59 1,724,500
08/30/2013 16.38 16.6 16.27 16.43 2,785,694
08/29/2013 16.24 16.49 16.23 16.31 1,658,532
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?