Historical Stock Prices

MFG 
$4.47
*  
0.20
4.68%
Get MFG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MFG 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 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 4.31 4.5 4.31 4.47 3,738,952
07/30/2015 4.28 4.29 4.24 4.27 651,121
07/29/2015 4.23 4.26 4.21 4.25 234,016
07/28/2015 4.21 4.22 4.19 4.22 199,419
07/27/2015 4.24 4.24 4.205 4.24 475,159
07/24/2015 4.26 4.268 4.21 4.22 162,416
07/23/2015 4.3 4.31 4.27 4.28 229,701
07/22/2015 4.27 4.29 4.27 4.29 347,238
07/21/2015 4.33 4.34 4.31 4.32 170,334
07/20/2015 4.32 4.35 4.31 4.33 480,239
07/17/2015 4.34 4.35 4.32 4.32 264,577
07/16/2015 4.31 4.33 4.3 4.31 355,235
07/15/2015 4.3 4.31 4.28 4.31 465,974
07/14/2015 4.31 4.31 4.29 4.31 227,660
07/13/2015 4.29 4.3 4.28 4.29 280,106
07/10/2015 4.24 4.27 4.23 4.27 274,175
07/09/2015 4.19 4.2 4.13 4.14 532,330
07/08/2015 4.15 4.15 4.08 4.1 475,865
07/07/2015 4.33 4.33 4.27 4.3 618,221
07/06/2015 4.29 4.335 4.29 4.33 252,176
07/02/2015 4.29 4.3 4.28 4.3 176,418
07/01/2015 4.34 4.36 4.32 4.33 4,029,075
06/30/2015 4.34 4.34 4.3 4.34 186,790
06/29/2015 4.32 4.34 4.29 4.3 379,159
06/26/2015 4.45 4.47 4.43 4.45 358,980
06/25/2015 4.4 4.4 4.35 4.36 312,824
06/24/2015 4.35 4.38 4.35 4.36 237,489
06/23/2015 4.37 4.4 4.355 4.39 4,317,482
06/22/2015 4.23 4.26 4.21 4.23 1,232,840
06/19/2015 4.12 4.15 4.12 4.14 475,513
06/18/2015 4.14 4.16 4.13 4.16 230,603
06/17/2015 4.18 4.21 4.17 4.19 751,635
06/16/2015 4.17 4.22 4.17 4.22 225,893
06/15/2015 4.24 4.3 4.24 4.3 637,177
06/12/2015 4.26 4.3 4.25 4.26 606,501
06/11/2015 4.25 4.27 4.23 4.27 316,244
06/10/2015 4.21 4.28 4.2 4.28 886,184
06/09/2015 4.21 4.22 4.171 4.21 249,638
06/08/2015 4.24 4.25 4.22 4.25 195,596
06/05/2015 4.23 4.26 4.217 4.26 133,437
06/04/2015 4.32 4.33 4.3 4.33 118,298
06/03/2015 4.31 4.33 4.2906 4.33 206,995
06/02/2015 4.35 4.36 4.33 4.34 252,334
06/01/2015 4.51 4.51 4.47 4.48 227,937
05/29/2015 4.39 4.41 4.38 4.39 360,087
05/28/2015 4.31 4.39 4.31 4.37 531,149
05/27/2015 4.16 4.17 4.15 4.15 224,176
05/26/2015 4.1 4.1 4.05 4.08 194,772
05/22/2015 4.12 4.13 4.11 4.12 195,482
05/21/2015 4.13 4.15 4.12 4.15 200,611
05/20/2015 4.09 4.12 4.09 4.12 229,552
05/19/2015 4.11 4.14 4.09 4.11 314,180
05/18/2015 4.08 4.14 4.08 4.12 388,176
05/15/2015 3.92 4.03 3.92 4.03 257,872
05/14/2015 3.88 3.92 3.86 3.9 413,538
05/13/2015 3.95 3.96 3.94 3.96 616,495
05/12/2015 3.91 3.95 3.9 3.94 741,653
05/11/2015 3.9 3.93 3.89 3.91 249,796
05/08/2015 3.89 3.99 3.89 3.93 1,419,895
05/07/2015 3.78 3.8 3.77 3.8 334,697
05/06/2015 3.79 3.8 3.74 3.78 219,945
05/05/2015 3.82 3.82 3.77 3.8 255,367
05/04/2015 3.8 3.84 3.8 3.84 225,356
05/01/2015 3.78 3.81 3.773 3.81 104,886
04/30/2015 3.84 3.84 3.8 3.82 164,590
04/29/2015 3.87 3.89 3.85 3.88 216,622
04/28/2015 3.87 3.9 3.87 3.9 131,934
04/27/2015 3.88 3.89 3.87 3.88 258,644
04/24/2015 3.9 3.9 3.87 3.89 132,185
04/23/2015 3.88 3.89 3.85 3.88 184,222
04/22/2015 3.9 3.9 3.88 3.88 151,924
04/21/2015 3.81 3.83 3.79 3.82 366,255
04/20/2015 3.77 3.77 3.74 3.75 156,397
04/17/2015 3.72 3.74 3.71 3.72 188,631
04/16/2015 3.71 3.72 3.7 3.71 230,513
04/15/2015 3.6 3.63 3.59 3.62 727,483
04/14/2015 3.58 3.61 3.57 3.59 384,331
04/13/2015 3.56 3.57 3.53 3.57 264,090
04/10/2015 3.57 3.59 3.56 3.57 562,214
04/09/2015 3.58 3.58 3.54 3.56 510,731
04/08/2015 3.61 3.62 3.59 3.62 153,384
04/07/2015 3.62 3.64 3.61 3.63 414,117
04/06/2015 3.59 3.62 3.58 3.61 153,493
04/02/2015 3.59 3.62 3.58 3.62 285,035
04/01/2015 3.54 3.57 3.53 3.57 464,851
03/31/2015 3.55 3.55 3.53 3.55 374,161
03/30/2015 3.63 3.64 3.63 3.64 200,477
03/27/2015 3.71 3.71 3.65 3.69 204,930
03/26/2015 3.73 3.76 3.7 3.76 406,956
03/25/2015 3.77 3.77 3.74 3.76 149,172
03/24/2015 3.76 3.8 3.76 3.77 372,652
03/23/2015 3.75 3.77 3.75 3.76 111,905
03/20/2015 3.74 3.77 3.73 3.77 141,585
03/19/2015 3.7 3.7 3.67 3.67 187,873
03/18/2015 3.71 3.75 3.68 3.74 210,502
03/17/2015 3.68 3.72 3.66 3.71 514,450
03/16/2015 3.7 3.73 3.7 3.73 591,573
03/13/2015 3.68 3.68 3.66 3.68 161,472
03/12/2015 3.66 3.68 3.65 3.68 164,452
03/11/2015 3.6 3.6 3.57 3.6 153,923
03/10/2015 3.59 3.6 3.57 3.58 345,867
03/09/2015 3.64 3.6703 3.63 3.67 314,437
03/06/2015 3.63 3.66 3.63 3.66 238,359
03/05/2015 3.65 3.65 3.61 3.63 200,036
03/04/2015 3.61 3.63 3.58 3.63 288,834
03/03/2015 3.64 3.65 3.61 3.61 431,083
03/02/2015 3.67 3.69 3.66 3.68 275,978
02/27/2015 3.7 3.7 3.68 3.68 281,150
02/26/2015 3.71 3.72 3.69 3.7 242,011
02/25/2015 3.68 3.7 3.67 3.7 187,558
02/24/2015 3.69 3.7 3.66 3.69 257,034
02/23/2015 3.68 3.69 3.66 3.68 289,955
02/20/2015 3.67 3.68 3.65 3.68 227,058
02/19/2015 3.67 3.68 3.66 3.68 345,035
02/18/2015 3.56 3.59 3.55 3.58 596,831
02/17/2015 3.48 3.52 3.46 3.52 537,370
02/13/2015 3.44 3.48 3.4392 3.48 536,286
02/12/2015 3.37 3.42 3.37 3.42 353,746
02/11/2015 3.35 3.37 3.32 3.37 250,283
02/10/2015 3.35 3.36 3.34 3.35 381,620
02/09/2015 3.36 3.37 3.34 3.35 474,942
02/06/2015 3.36 3.37 3.33 3.34 607,116
02/05/2015 3.32 3.37 3.32 3.36 495,660
02/04/2015 3.28 3.3 3.25 3.28 921,948
02/03/2015 3.26 3.28 3.24 3.27 557,627
02/02/2015 3.26 3.28 3.22 3.27 617,840
01/30/2015 3.28 3.28 3.215 3.22 696,751
01/29/2015 3.31 3.35 3.29 3.35 400,356
01/28/2015 3.36 3.37 3.31 3.31 371,282
01/27/2015 3.37 3.39 3.36 3.36 621,103
01/26/2015 3.33 3.37 3.32 3.36 761,978
01/23/2015 3.35 3.36 3.32 3.32 562,208
01/22/2015 3.32 3.37 3.32 3.37 457,268
01/21/2015 3.33 3.35 3.2817 3.34 8,060,197
01/20/2015 3.33 3.34 3.31 3.33 1,062,258
01/16/2015 3.33 3.35 3.32 3.35 352,153
01/15/2015 3.33 3.33 3.29 3.32 502,354
01/14/2015 3.28 3.3 3.27 3.3 456,185
01/13/2015 3.3 3.36 3.29 3.31 705,371
01/12/2015 3.3 3.31 3.27 3.31 505,020
01/09/2015 3.32 3.32 3.28 3.31 451,707
01/08/2015 3.31 3.35 3.3 3.34 273,126
01/07/2015 3.32 3.34 3.3 3.31 673,820
01/06/2015 3.33 3.34 3.29 3.31 374,892
01/05/2015 3.37 3.37 3.3 3.33 510,624
01/02/2015 3.39 3.43 3.37 3.37 700,155
12/31/2014 3.4 3.4 3.38 3.4 432,823
12/30/2014 3.37 3.43 3.36 3.41 597,186
12/29/2014 3.4 3.4 3.35 3.39 550,308
12/26/2014 3.38 3.44 3.38 3.44 510,093
12/24/2014 3.34 3.38 3.34 3.38 136,919
12/23/2014 3.41 3.425 3.39 3.42 466,711
12/22/2014 3.39 3.42 3.38 3.42 734,111
12/19/2014 3.37 3.42 3.37 3.42 679,082
12/18/2014 3.35 3.39 3.35 3.38 468,421
12/17/2014 3.38 3.41 3.37 3.38 491,189
12/16/2014 3.36 3.39 3.34 3.39 778,906
12/15/2014 3.38 3.381 3.33 3.34 479,631
12/12/2014 3.4 3.42 3.38 3.39 363,533
12/11/2014 3.37 3.44 3.37 3.4 598,956
12/10/2014 3.43 3.44 3.41 3.42 399,059
12/09/2014 3.44 3.45 3.41 3.42 741,213
12/08/2014 3.38 3.4 3.36 3.37 343,209
12/05/2014 3.4 3.415 3.39 3.41 280,946
12/04/2014 3.44 3.45 3.41 3.43 378,073
12/03/2014 3.43 3.46 3.43 3.46 211,018
12/02/2014 3.43 3.45 3.43 3.43 422,825
12/01/2014 3.43 3.45 3.42 3.42 456,297
11/28/2014 3.43 3.45 3.43 3.45 122,679
11/26/2014 3.45 3.47 3.44 3.44 149,302
11/25/2014 3.47 3.47 3.44 3.44 1,100,776
11/24/2014 3.47 3.5 3.47 3.48 564,732
11/21/2014 3.48 3.5 3.47 3.48 236,038
11/20/2014 3.45 3.49 3.45 3.46 376,753
11/19/2014 3.46 3.48 3.45 3.47 227,004
11/18/2014 3.47 3.5 3.45 3.48 393,035
11/17/2014 3.46 3.49 3.45 3.48 394,945
11/14/2014 3.5 3.57 3.5 3.57 210,760
11/13/2014 3.55 3.57 3.54 3.57 241,447
11/12/2014 3.53 3.56 3.53 3.56 210,604
11/11/2014 3.56 3.57 3.54 3.57 180,951
11/10/2014 3.54 3.62 3.54 3.61 1,199,403
11/07/2014 3.52 3.56 3.5 3.56 470,218
11/06/2014 3.54 3.56 3.53 3.54 270,765
11/05/2014 3.62 3.62 3.6 3.62 249,690
11/04/2014 3.6 3.62 3.58 3.62 766,392
11/03/2014 3.75 3.83 3.68 3.78 1,258,234
10/31/2014 3.64 3.71 3.63 3.7 595,111
10/30/2014 3.54 3.59 3.54 3.59 245,336
10/29/2014 3.54 3.56 3.52 3.54 164,536
10/28/2014 3.5 3.52 3.495 3.51 281,113
10/27/2014 3.48 3.51 3.47 3.5 304,101
10/24/2014 3.46 3.51 3.46 3.5 262,534
10/23/2014 3.47 3.5 3.47 3.47 311,521
10/22/2014 3.47 3.49 3.46 3.47 234,855
10/21/2014 3.44 3.47 3.44 3.46 196,628
10/20/2014 3.43 3.48 3.43 3.47 342,624
10/17/2014 3.38 3.39 3.35 3.38 268,230
10/16/2014 3.35 3.39 3.32 3.37 340,470
10/15/2014 3.44 3.45 3.4 3.45 311,267
10/14/2014 3.46 3.49 3.46 3.46 280,731
10/13/2014 3.47 3.5 3.45 3.46 288,868
10/10/2014 3.52 3.52 3.46 3.47 408,655
10/09/2014 3.57 3.57 3.52 3.53 279,801
10/08/2014 3.55 3.59 3.535 3.59 309,253
10/07/2014 3.6 3.6 3.56 3.58 231,134
10/06/2014 3.58 3.61 3.57 3.59 158,815
10/03/2014 3.56 3.59 3.56 3.58 472,292
10/02/2014 3.55 3.56 3.52 3.54 459,724
10/01/2014 3.57 3.58 3.56 3.58 509,325
09/30/2014 3.57 3.58 3.55 3.57 287,758
09/29/2014 3.62 3.63 3.6 3.62 173,992
09/26/2014 3.63 3.66 3.63 3.66 143,509
09/25/2014 3.7 3.7 3.62 3.63 288,464
09/24/2014 3.67 3.71 3.67 3.7 200,088
09/23/2014 3.67 3.69 3.66 3.67 298,344
09/22/2014 3.7 3.71 3.68 3.69 213,299
09/19/2014 3.72 3.73 3.68 3.7 248,533
09/18/2014 3.7 3.73 3.68 3.73 342,443
09/17/2014 3.73 3.73 3.67 3.7 397,944
09/16/2014 3.77 3.78 3.74 3.78 429,715
09/15/2014 3.83 3.83 3.79 3.82 399,857
09/12/2014 3.8 3.82 3.79 3.82 171,947
09/11/2014 3.8 3.81 3.783 3.81 214,411
09/10/2014 3.82 3.82 3.79 3.82 185,800
09/09/2014 3.81 3.82 3.78 3.8 188,510
09/08/2014 3.83 3.85 3.82 3.85 247,781
09/05/2014 3.84 3.85 3.82 3.85 138,482
09/04/2014 3.88 3.89 3.86 3.88 165,288
09/03/2014 3.87 3.89 3.86 3.89 130,249
09/02/2014 3.85 3.88 3.85 3.88 212,209
08/29/2014 3.8 3.82 3.79 3.82 134,566
08/28/2014 3.81 3.81 3.79 3.79 178,356
08/27/2014 3.79 3.81 3.79 3.8 92,039
08/26/2014 3.81 3.82 3.8 3.8 143,084
08/25/2014 3.82 3.84 3.81 3.82 196,350
08/22/2014 3.84 3.84 3.81 3.81 107,646
08/21/2014 3.83 3.86 3.82 3.85 332,838
08/20/2014 3.82 3.82 3.8 3.81 77,222
08/19/2014 3.85 3.85 3.825 3.84 148,290
08/18/2014 3.83 3.85 3.83 3.85 151,938
08/15/2014 3.84 3.85 3.82 3.83 217,629
08/14/2014 3.83 3.85 3.83 3.85 411,218
08/13/2014 3.81 3.86 3.81 3.84 335,509
08/12/2014 3.81 3.83 3.81 3.81 154,267
08/11/2014 3.82 3.84 3.81 3.81 163,219
08/08/2014 3.79 3.84 3.79 3.84 130,202
08/07/2014 3.83 3.85 3.79 3.79 340,422
08/06/2014 3.79 3.81 3.78 3.78 190,984
08/05/2014 3.82 3.84 3.79 3.81 219,669
08/04/2014 3.84 3.85 3.82 3.85 212,068
08/01/2014 3.88 3.88 3.83 3.86 310,402
07/31/2014 3.91 3.93 3.86 3.88 205,726
*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?