Historical Stock Prices

MFG 
$3.96
*  
0.01
 negative 
0.25%
Get MFG Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 3.97 3.97 3.95 3.96 132,069
04/16/2014 3.96 3.98 3.95 3.97 180,959
04/15/2014 3.9 3.92 3.87 3.92 210,328
04/14/2014 3.92 3.92 3.89 3.91 227,726
04/11/2014 3.88 3.91 3.88 3.89 189,519
04/10/2014 3.92 3.92 3.87 3.88 251,079
04/09/2014 3.93 3.94 3.9 3.93 275,301
04/08/2014 3.93 3.95 3.91 3.93 337,056
04/07/2014 3.98 3.98 3.94 3.97 419,564
04/04/2014 4.08 4.08 4.02 4.03 148,108
04/03/2014 4.06 4.17 4.02 4.04 285,889
04/02/2014 4.02 4.07 4.02 4.07 220,204
04/01/2014 3.99 4.02 3.98 4.02 364,970
03/31/2014 3.94 3.99 3.94 3.98 620,248
03/28/2014 3.91 3.95 3.89 3.94 198,362
03/27/2014 3.9 3.92 3.88 3.92 256,167
03/26/2014 3.93 3.93 3.87 3.9 445,006
03/25/2014 3.92 3.95 3.88 3.92 1,353,890
03/24/2014 3.94 3.94 3.87 3.93 456,278
03/21/2014 3.94 3.97 3.92 3.93 289,858
03/20/2014 3.92 3.94 3.9 3.91 235,323
03/19/2014 3.99 3.99 3.95 3.97 350,435
03/18/2014 3.99 4.01 3.97 4.01 312,356
03/17/2014 3.99 4.03 3.98 4.03 270,497
03/14/2014 3.95 3.96 3.92 3.96 226,156
03/13/2014 3.99 3.99 3.93 3.95 319,315
03/12/2014 3.99 4.02 3.99 4 100,222
03/11/2014 4.02 4.02 3.99 4.02 197,782
03/10/2014 4.05 4.08 4.02 4.05 363,350
03/07/2014 4.1 4.1 4.07 4.09 247,642
03/06/2014 4.11 4.21 4.11 4.15 358,734
03/05/2014 4.08 4.08 4.04 4.05 227,369
03/04/2014 4.09 4.11 4.08 4.1 147,962
03/03/2014 4.07 4.08 4.02 4.05 626,719
02/28/2014 4.11 4.11 4.08 4.11 306,611
02/27/2014 4.11 4.12 4.08 4.11 290,101
02/26/2014 4.2 4.2 4.14 4.16 152,538
02/25/2014 4.2 4.21 4.17 4.19 264,637
02/24/2014 4.17 4.21 4.16 4.2 290,774
02/21/2014 4.18 4.19 4.15 4.16 206,995
02/20/2014 4.15 4.18 4.15 4.17 270,048
02/19/2014 4.22 4.29 4.18 4.26 946,867
02/18/2014 4.25 4.26 4.22 4.26 242,037
02/14/2014 4.1 4.12 4.08 4.12 237,859
02/13/2014 4.13 4.17 4.11 4.17 318,713
02/12/2014 4.19 4.19 4.17 4.19 114,239
02/11/2014 4.18 4.24 4.18 4.23 156,026
02/10/2014 4.18 4.18 4.16 4.18 2,154,852
02/07/2014 4.18 4.19 4.16 4.18 323,438
02/06/2014 4.08 4.1 4.05 4.09 238,958
02/05/2014 4.06 4.09 4.04 4.09 388,438
02/04/2014 4.07 4.07 4.01 4.06 335,826
02/03/2014 4.12 4.13 4.05 4.07 608,578
01/31/2014 4.28 4.28 4.23 4.25 260,010
01/30/2014 4.25 4.34 4.22 4.31 414,947
01/29/2014 4.31 4.33 4.29 4.31 519,574
01/28/2014 4.35 4.36 4.32 4.33 282,086
01/27/2014 4.39 4.4 4.34 4.37 242,026
01/24/2014 4.46 4.46 4.38 4.38 542,900
01/23/2014 4.51 4.52 4.46 4.5 359,078
01/22/2014 4.49 4.49 4.45 4.47 305,216
01/21/2014 4.46 4.46 4.42 4.45 211,139
01/17/2014 4.47 4.47 4.42 4.45 155,345
01/16/2014 4.49 4.49 4.4 4.41 162,590
01/15/2014 4.5 4.5 4.47 4.49 176,829
01/14/2014 4.49 4.5 4.46 4.5 446,731
01/13/2014 4.49 4.5 4.45 4.49 698,049
01/10/2014 4.51 4.52 4.48 4.5 643,545
01/09/2014 4.45 4.45 4.38 4.43 274,995
01/08/2014 4.44 4.45 4.42 4.43 277,678
01/07/2014 4.35 4.38 4.33 4.38 463,898
01/06/2014 4.35 4.37 4.32 4.34 173,385
01/03/2014 4.3 4.32 4.28 4.32 207,185
01/02/2014 4.35 4.35 4.29 4.31 271,547
12/31/2013 4.34 4.36 4.31 4.36 329,662
12/30/2013 4.36 4.37 4.2911 4.32 458,288
12/27/2013 4.24 4.27 4.22 4.26 689,742
12/26/2013 4.12 4.21 4.12 4.18 591,467
12/24/2013 4.08 4.11 4.07 4.1 213,882
12/23/2013 4.15 4.16 4.12 4.15 235,523
12/20/2013 4.11 4.13 4.09 4.1 272,209
12/19/2013 4.13 4.13 4.08 4.1 258,982
12/18/2013 4.15 4.19 4.1 4.18 371,199
12/17/2013 4.11 4.11 4.06 4.09 312,334
12/16/2013 4.11 4.12 4.09 4.11 218,743
12/13/2013 4.12 4.12 4.09 4.1 240,188
12/12/2013 4.14 4.16 4.13 4.14 175,032
12/11/2013 4.16 4.17 4.14 4.15 156,351
12/10/2013 4.15 4.18 4.14 4.18 228,247
12/09/2013 4.17 4.17 4.13 4.14 203,169
12/06/2013 4.18 4.2 4.165 4.18 240,530
12/05/2013 4.16 4.175 4.12 4.15 432,053
12/04/2013 4.14 4.14 4.1 4.14 263,398
12/03/2013 4.17 4.18 4.14 4.17 1,070,137
12/02/2013 4.22 4.23 4.21 4.21 175,722
11/29/2013 4.22 4.24 4.21 4.23 201,418
11/27/2013 4.26 4.28 4.24 4.28 146,967
11/26/2013 4.26 4.3 4.25 4.29 227,699
11/25/2013 4.26 4.27 4.24 4.25 450,906
11/22/2013 4.28 4.31 4.26 4.3 423,481
11/21/2013 4.33 4.34 4.31 4.33 382,696
11/20/2013 4.37 4.37 4.34 4.35 251,546
11/19/2013 4.38 4.39 4.37 4.39 74,186
11/18/2013 4.42 4.43 4.4 4.41 118,783
11/15/2013 4.34 4.41 4.34 4.41 269,309
11/14/2013 4.34 4.37 4.31 4.33 691,661
11/13/2013 4.25 4.38 4.25 4.34 1,146,403
11/12/2013 4.22 4.23 4.1888 4.23 602,862
11/11/2013 4.18 4.22 4.16 4.2 454,530
11/08/2013 4.16 4.19 4.15 4.17 192,983
11/07/2013 4.18 4.18 4.1 4.11 275,320
11/06/2013 4.19 4.21 4.18 4.2 216,042
11/05/2013 4.16 4.17 4.14 4.17 303,736
11/04/2013 4.19 4.2 4.16 4.19 180,511
11/01/2013 4.17 4.2 4.15 4.2 264,623
10/31/2013 4.18 4.2 4.15 4.2 652,680
10/30/2013 4.25 4.26 4.19 4.19 556,777
10/29/2013 4.24 4.26 4.23 4.26 196,274
10/28/2013 4.22 4.27 4.22 4.27 217,356
10/25/2013 4.22 4.23 4.2 4.23 109,871
10/24/2013 4.23 4.24 4.2 4.23 248,916
10/23/2013 4.23 4.24 4.19 4.2 167,047
10/22/2013 4.29 4.29 4.27 4.29 272,167
10/21/2013 4.28 4.29 4.25 4.27 263,167
10/18/2013 4.28 4.31 4.27 4.3 207,105
10/17/2013 4.29 4.29 4.26 4.29 357,787
10/16/2013 4.23 4.28 4.22 4.26 379,632
10/15/2013 4.22 4.22 4.189 4.2 168,981
10/14/2013 4.21 4.25 4.2 4.25 223,038
10/11/2013 4.2 4.25 4.2 4.25 203,667
10/10/2013 4.18 4.2 4.15 4.2 272,670
10/09/2013 4.17 4.22 4.11 4.2 482,146
10/08/2013 4.19 4.2 4.11 4.13 513,571
10/07/2013 4.21 4.21 4.17 4.19 361,317
10/04/2013 4.25 4.29 4.25 4.29 372,609
10/03/2013 4.27 4.28 4.22 4.27 560,828
10/02/2013 4.29 4.3 4.23 4.29 537,922
10/01/2013 4.29 4.315 4.28 4.31 351,889
09/30/2013 4.33 4.33 4.27 4.32 620,793
09/27/2013 4.44 4.44 4.39 4.41 421,107
09/26/2013 4.47 4.5 4.455 4.5 416,415
09/25/2013 4.45 4.5 4.42 4.46 660,072
09/24/2013 4.46 4.51 4.46 4.49 316,190
09/23/2013 4.45 4.46 4.43 4.45 217,825
09/20/2013 4.48 4.48 4.42 4.46 170,307
09/19/2013 4.49 4.5 4.45 4.49 462,589
09/18/2013 4.39 4.5 4.39 4.49 236,754
09/17/2013 4.33 4.39 4.31 4.39 164,499
09/16/2013 4.35 4.38 4.35 4.36 141,568
09/13/2013 4.28 4.31 4.27 4.31 85,582
09/12/2013 4.29 4.3 4.26 4.28 197,738
09/11/2013 4.25 4.28 4.24 4.28 217,939
09/10/2013 4.3 4.34 4.3 4.34 192,239
09/09/2013 4.25 4.29 4.24 4.29 290,214
09/06/2013 4.22 4.23 4.16 4.22 335,194
09/05/2013 4.19 4.21 4.16 4.2 250,000
09/04/2013 4.19 4.27 4.19 4.27 261,715
09/03/2013 4.14 4.16 4.12 4.14 282,274
08/30/2013 4.05 4.38 4.02 4.04 446,802
08/29/2013 4.08 4.11 4.08 4.09 163,542
08/28/2013 4.1 4.13 4.09 4.12 155,196
08/27/2013 4.11 4.14 4.09 4.12 495,810
08/26/2013 4.14 4.15 4.11 4.13 270,684
08/23/2013 4.17 4.2 4.16 4.2 299,732
08/22/2013 4.14 4.17 4.14 4.15 156,747
08/21/2013 4.14 4.145 4.08 4.11 142,253
08/20/2013 4.15 4.18 4.14 4.17 221,027
08/19/2013 4.19 4.2 4.15 4.15 225,330
08/16/2013 4.18 4.2 4.17 4.2 168,590
08/15/2013 4.19 4.2 4.1649 4.19 148,944
08/14/2013 4.26 4.26 4.22 4.24 176,998
08/13/2013 4.27 4.28 4.22 4.28 153,861
08/12/2013 4.23 4.26 4.23 4.26 188,809
08/09/2013 4.29 4.32 4.28 4.29 186,082
08/08/2013 4.3 4.33 4.26 4.31 302,979
08/07/2013 4.3 4.32 4.28 4.3 262,972
08/06/2013 4.37 4.37 4.31 4.35 321,639
08/05/2013 4.34 4.38 4.33 4.38 116,693
08/02/2013 4.33 4.34 4.3 4.33 148,766
08/01/2013 4.3 4.3451 4.3 4.33 318,826
07/31/2013 4.09 4.2 4.09 4.18 319,482
07/30/2013 4.14 4.15 4.1 4.1 221,007
07/29/2013 4.11 4.12 4.07 4.08 561,561
07/26/2013 4.15 4.17 4.13 4.15 315,580
07/25/2013 4.25 4.28 4.21 4.27 327,976
07/24/2013 4.41 4.41 4.37 4.38 166,877
07/23/2013 4.43 4.43 4.3849 4.42 312,949
07/22/2013 4.41 4.45 4.4 4.45 358,275
07/19/2013 4.42 4.45 4.42 4.45 522,445
07/18/2013 4.41 4.45 4.41 4.45 209,081
07/17/2013 4.4 4.42 4.38 4.4 426,174
07/16/2013 4.39 4.39 4.35 4.36 754,239
07/15/2013 4.35 4.4 4.34 4.4 516,363
07/12/2013 4.31 4.37 4.3 4.37 462,501
07/11/2013 4.31 4.35 4.29 4.34 418,021
07/10/2013 4.24 4.25 4.21 4.25 541,498
07/09/2013 4.25 4.27 4.23 4.25 319,254
07/08/2013 4.18 4.22 4.16 4.18 427,762
07/05/2013 4.21 4.22 4.1725 4.22 284,694
07/03/2013 4.11 4.18 4.11 4.18 478,115
07/02/2013 4.17 4.21 4.14 4.15 614,264
07/01/2013 4.17 4.2 4.14 4.16 215,614
06/28/2013 4.1 4.16 4.09 4.13 433,072
06/27/2013 4.03 4.07 4.03 4.07 1,211,742
06/26/2013 3.99 3.99 3.95 3.97 316,323
06/25/2013 3.94 3.99 3.92 3.99 383,666
06/24/2013 3.91 3.92 3.84 3.89 841,781
06/21/2013 3.99 3.99 3.92 3.98 652,330
06/20/2013 3.97 3.98 3.88 3.92 1,091,918
06/19/2013 4.08 4.14 4.01 4.04 1,015,286
06/18/2013 3.98 4.01 3.98 3.99 452,565
06/17/2013 3.99 4 3.92 3.95 492,945
06/14/2013 3.92 3.92 3.85 3.88 601,756
06/13/2013 4.04 4.08 4.02 4.08 566,409
06/12/2013 4.01 4.03 3.95 3.97 750,353
06/11/2013 3.98 4.04 3.97 4 1,244,627
06/10/2013 3.99 4 3.94 3.96 554,522
06/07/2013 3.85 3.94 3.84 3.94 580,370
06/06/2013 3.76 3.82 3.715 3.82 1,411,813
06/05/2013 3.85 3.86 3.8 3.81 868,658
06/04/2013 4.01 4.03 3.915 3.97 1,493,141
06/03/2013 3.68 3.71 3.62 3.7 1,814,816
05/31/2013 3.85 3.89 3.821 3.89 1,067,871
05/30/2013 3.86 3.92 3.86 3.9 455,936
05/29/2013 3.91 3.92 3.85 3.91 1,198,426
05/28/2013 4 4.03 3.965 3.99 1,478,517
05/24/2013 4.01 4.02 3.94 3.99 1,515,380
05/23/2013 4.01 4.1 3.95 4.09 1,111,429
05/22/2013 4.32 4.36 4.24 4.24 1,228,789
05/21/2013 4.34 4.34 4.3 4.31 719,137
05/20/2013 4.36 4.37 4.33 4.33 698,921
05/17/2013 4.36 4.39 4.35 4.36 755,788
05/16/2013 4.3 4.33 4.22 4.26 1,898,688
05/15/2013 4.48 4.51 4.42 4.51 765,646
05/14/2013 4.5 4.53 4.43 4.48 1,341,931
05/13/2013 4.46 4.55 4.46 4.53 3,425,163
05/10/2013 4.26 4.31 4.221 4.3 1,841,732
05/09/2013 4.33 4.34 4.28 4.3 1,605,408
05/08/2013 4.38 4.41 4.34 4.37 925,377
05/07/2013 4.4 4.44 4.4 4.42 556,462
05/06/2013 4.51 4.51 4.45 4.47 1,417,076
05/03/2013 4.51 4.54 4.4917 4.51 1,641,224
05/02/2013 4.42 4.48 4.41 4.45 442,515
05/01/2013 4.41 4.41 4.37 4.39 274,700
04/30/2013 4.43 4.43 4.38 4.4 7,711,150
04/29/2013 4.41 4.43 4.3838 4.43 1,501,168
04/26/2013 4.41 4.41 4.36 4.4 472,870
04/25/2013 4.36 4.43 4.36 4.4 1,398,798
04/24/2013 4.34 4.35 4.3 4.34 956,386
04/23/2013 4.36 4.41 4.34 4.39 769,385
04/22/2013 4.39 4.41 4.34 4.39 789,625
04/19/2013 4.36 4.42 4.36 4.41 711,141
04/18/2013 4.41 4.42 4.36 4.38 705,366
04/17/2013 4.33 4.36 4.28 4.33 864,113
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 your brokers before you trade


Want to trade FX?