Historical Stock Prices

MFD 
$17.97
*  
0.65
3.49%
Get MFD Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading MFD now
Exchange: NYSE

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: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 18.29 18.29 17.95 17.97 58,424
08/21/2014 18.38 18.65 18.38 18.62 65,703
08/20/2014 18.27 18.41 18.27 18.4 21,636
08/19/2014 18.21 18.37 18.21 18.33 27,503
08/18/2014 18.2 18.28 18.1699 18.25 23,289
08/15/2014 18.05 18.19 18.04 18.11 29,299
08/14/2014 18 18.12 17.81 18.1 32,537
08/13/2014 17.8 17.88 17.7 17.872 22,048
08/12/2014 17.68 17.72 17.61 17.72 19,335
08/11/2014 17.71 17.71 17.57 17.6 39,591
08/08/2014 17.32 17.54 17.3 17.54 13,771
08/07/2014 17.3 17.369 17.26 17.33 14,646
08/06/2014 17.14 17.249 17.113 17.21 25,747
08/05/2014 17.4 17.444 17.21 17.31 30,312
08/04/2014 17.7 17.7 17.41 17.46 41,676
08/01/2014 17.53 17.614 17.51 17.6 37,697
07/31/2014 17.8 17.8052 17.53 17.54 39,211
07/30/2014 17.99 17.99 17.8 17.8286 15,129
07/29/2014 18.1 18.1 17.91 17.9857 15,589
07/28/2014 18.08 18.08 18 18.01 22,175
07/25/2014 18.15 18.15 18.03 18.03 11,964
07/24/2014 18 18.138 18 18.12 9,397
07/23/2014 17.99 18.04 17.945 18.04 12,083
07/22/2014 17.86 17.95 17.86 17.95 18,509
07/21/2014 17.83 17.9 17.83 17.88 17,918
07/18/2014 17.82 17.91 17.77 17.87 10,950
07/17/2014 17.93 17.98 17.769 17.78 28,972
07/16/2014 17.87 18.07 17.8 18.02 25,329
07/15/2014 17.77 17.83 17.76 17.821 16,576
07/14/2014 17.83 17.8799 17.8008 17.81 18,406
07/11/2014 17.73 17.89 17.71 17.73 16,620
07/10/2014 17.75 17.82 17.75 17.79 17,027
07/09/2014 17.83 17.9187 17.76 17.8468 16,595
07/08/2014 17.95 18.1 17.83 17.83 24,262
07/07/2014 18.03 18.03 17.93 17.97 24,785
07/03/2014 17.95 18.02 17.95 17.99 10,762
07/02/2014 17.95 18 17.82 17.94 43,062
07/01/2014 17.95 18.03 17.93 18.01 52,163
06/30/2014 18.01 18.27 17.95 17.95 51,129
06/27/2014 18.14 18.15 18.01 18.11 36,287
06/26/2014 18.11 18.192 18.08 18.192 20,137
06/25/2014 18.08 18.14 18.01 18.11 18,616
06/24/2014 18.01 18.26 18 18.11 21,852
06/23/2014 18.12 18.13 18.01 18.036 37,401
06/20/2014 18.1 18.1099 18.02 18.03 15,403
06/19/2014 18.09 18.15 18.0501 18.15 19,300
06/18/2014 17.95 18.12 17.95 18.12 24,857
06/17/2014 17.85 17.95 17.85 17.92 15,953
06/16/2014 17.9 17.94 17.88 17.88 22,600
06/13/2014 17.75 17.89 17.74 17.878 19,481
06/12/2014 17.76 17.847 17.76 17.84 15,110
06/11/2014 17.75 17.85 17.66 17.78 41,378
06/10/2014 17.79 17.85 17.75 17.85 32,391
06/09/2014 17.67 17.8 17.67 17.74 21,223
06/06/2014 17.68 17.79 17.65 17.73 20,365
06/05/2014 17.56 17.8 17.56 17.77 37,909
06/04/2014 17.58 17.67 17.46 17.65 37,916
06/03/2014 17.64 17.66 17.56 17.66 24,003
06/02/2014 17.59 17.75 17.56 17.74 45,437
05/30/2014 17.44 17.65 17.44 17.64 25,658
05/29/2014 17.53 17.65 17.42 17.53 61,333
05/28/2014 17.47 17.6396 17.45 17.54 44,444
05/27/2014 17.48 17.5799 17.47 17.51 31,691
05/23/2014 17.64 17.7 17.46 17.48 32,869
05/22/2014 17.36 17.72 17.308 17.6598 75,452
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?