Historical Stock Prices

MFD 
$15.88
*  
unch
unch
Get MFD Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 15.86 15.95 15.8163 15.88 26,238
01/22/2015 15.96 15.9665 15.81 15.88 15,119
01/21/2015 15.76 15.89 15.75 15.854 20,779
01/20/2015 15.74 15.82 15.641 15.82 14,972
01/16/2015 15.46 15.66 15.46 15.65 25,031
01/15/2015 15.67 15.67 15.53 15.55 14,979
01/14/2015 15.44 15.69 15.44 15.59 27,169
01/13/2015 15.66 15.75 15.53 15.53 36,179
01/12/2015 15.63 15.63 15.53 15.55 27,637
01/09/2015 15.63 15.64 15.53 15.639 14,325
01/08/2015 15.48 15.67 15.48 15.6 19,096
01/07/2015 15.48 15.62 15.32 15.39 49,037
01/06/2015 15.53 15.7099 15.3 15.46 70,769
01/05/2015 15.72 15.85 15.53 15.55 32,052
01/02/2015 15.99 16.0095 15.81 15.88 30,545
12/31/2014 16.08 16.08 15.85 15.91 34,215
12/30/2014 16.15 16.37 16.07 16.12 23,915
12/29/2014 16.25 16.3 16.07 16.13 17,174
12/26/2014 16.18 16.3099 16.12 16.23 10,275
12/24/2014 16.16 16.31 16.16 16.29 10,785
12/23/2014 16.21 16.26 16.16 16.2119 15,469
12/22/2014 16.15 16.2387 16.02 16.23 20,782
12/19/2014 16.21 16.2565 16.1601 16.21 26,328
12/18/2014 16 16.277 15.99 16.22 19,179
12/17/2014 15.53 15.89 15.53 15.89 19,043
12/16/2014 15.5 15.75 15.4209 15.53 23,399
12/15/2014 15.79 15.8 15.54 15.54 35,843
12/12/2014 16.09 16.09 15.76 15.8 51,968
12/11/2014 16.27 16.3299 16.12 16.12 61,706
12/10/2014 16.39 16.39 16.2053 16.2401 25,261
12/09/2014 16.56 16.56 16.32 16.46 26,440
12/08/2014 16.61 16.65 16.53 16.64 25,140
12/05/2014 16.67 16.67 16.55 16.56 13,938
12/04/2014 16.71 16.86 16.71 16.72 34,196
12/03/2014 16.68 16.7699 16.68 16.71 24,160
12/02/2014 16.62 16.81 16.614 16.67 60,785
12/01/2014 16.96 16.97 16.59 16.6 31,825
11/28/2014 16.91 16.97 16.83 16.97 20,312
11/26/2014 16.77 16.94 16.77 16.89 26,064
11/25/2014 16.85 16.87 16.68 16.716 25,608
11/24/2014 16.89 16.89 16.79 16.828 42,682
11/21/2014 16.86 16.9 16.67 16.83 46,822
11/20/2014 17 17.0699 16.86 17.02 51,167
11/19/2014 16.91 17.09 16.8401 16.9999 44,092
11/18/2014 16.82 16.979 16.82 16.91 36,780
11/17/2014 16.62 16.8399 16.6 16.82 47,973
11/14/2014 16.66 16.69 16.62 16.63 12,392
11/13/2014 16.79 16.79 16.6301 16.6908 42,686
11/12/2014 16.83 16.864 16.7001 16.77 50,959
11/11/2014 16.74 16.9 16.73 16.9 60,872
11/10/2014 16.49 16.76 16.45 16.74 77,749
11/07/2014 16.3 16.58 16.3 16.58 53,001
11/06/2014 16.5 16.5498 16.38 16.39 58,995
11/05/2014 16.71 16.71 16.57 16.59 56,712
11/04/2014 16.76 16.8 16.64 16.71 54,239
11/03/2014 16.83 16.884 16.785 16.86 38,931
10/31/2014 16.99 17 16.89 16.89 33,113
10/30/2014 16.81 16.99 16 16.9212 26,146
10/29/2014 16.89 16.98 16.786 16.86 19,376
10/28/2014 16.74 16.92 16.74 16.89 24,121
10/27/2014 16.6 16.81 16.6 16.75 24,149
10/24/2014 16.53 16.76 16.5 16.72 44,596
10/23/2014 16.54 16.69 16.53 16.6 60,295
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?