Historical Stock Prices

MFO 
$25.97
*  
0.12
0.46%
Get MFO Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading MFO now
Exchange: NYSE
Industry: Consumer Services
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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 25.78 25.97 25.78 25.97 210
06/23/2016 25.7 25.85 25.7 25.85 2,891
06/22/2016 25.72 25.85 25.71 25.85 3,695
06/21/2016 25.838 25.838 25.838 25.838 270
06/20/2016 25.65 25.826 25.65 25.73 2,021
06/17/2016 25.84 25.85 25.7448 25.85 2,154
06/16/2016 25.85 25.85 25.71 25.72 2,103
06/15/2016 25.8 25.8 25.8 25.8 163
06/14/2016 25.745 25.85 25.745 25.85 1,263
06/13/2016 25.85 25.85 25.71 25.7548 1,170
06/10/2016 25.85 25.85 25.8271 25.85 1,436
06/09/2016 25.7126 25.7126 25.6375 25.69 4,842
06/08/2016 25.8 25.85 25.8 25.84 1,154
06/07/2016 25.86 25.86 25.7 25.7 4,686
06/06/2016 25.9 25.9 25.75 25.87 4,051
06/03/2016 25.96 25.99 25.76 25.99 4,731
06/02/2016 25.8 25.9 25.8 25.9 1,203
06/01/2016 25.69 25.69 25.69 25.69 170
05/31/2016 25.75 25.87 25.72 25.805 5,515
05/27/2016 25.83 25.9 25.76 25.9 5,575
05/26/2016 25.55 25.844 25.55 25.75 3,436
05/25/2016 25.8 25.9 25.59 25.59 1,354
05/24/2016 25.71 25.8 25.71 25.75 2,036
05/23/2016 25.62 25.8199 25.62 25.8199 1,227
05/20/2016 25.8 25.82 25.62 25.82 2,272
05/19/2016 25.5 25.82 25.5 25.82 1,186
05/18/2016 25.6735 25.6735 25.52 25.52 756
05/17/2016 25.7 25.7 25.561 25.6 1,468
05/16/2016 25.78 25.9 25.69 25.69 5,935
05/13/2016 25.7999 25.8 25.7681 25.7681 390
05/12/2016 25.45 25.755 25.44 25.61 2,400
05/11/2016 25.642 25.8 25.642 25.8 4,600
05/10/2016 25.7571 25.8 25.6701 25.8 2,768
05/09/2016 25.7744 25.7744 25.7744 25.7744 150
05/06/2016 25.69 25.86 25.64 25.8 2,904
05/05/2016 25.86 25.87 25.72 25.78 1,451
05/04/2016 25.5 25.88 25.4 25.78 2,568
05/03/2016 25.5765 25.5765 25.5765 25.5765 220
05/02/2016 25.7899 25.85 25.5845 25.5845 2,732
04/29/2016 25.3301 25.8599 25.3301 25.8599 1,466
04/28/2016 25.5801 25.5801 25.5801 25.5801 607
04/27/2016 25.55 25.88 25.55 25.87 2,390
04/26/2016 25.65 25.88 25.65 25.85 2,401
04/25/2016 25.68 25.68 25.68 25.68 1,950
04/22/2016 25.57 25.69 25.57 25.69 1,223
04/21/2016 25.309 25.57 25.309 25.44 2,767
04/20/2016 25.45 25.45 25.27 25.27 3,842
04/19/2016 25.53 25.53 25.43 25.43 3,016
04/18/2016 25.37 25.53 25.3 25.53 4,703
04/15/2016 25.39 25.39 25.34 25.34 1,453
04/14/2016 25.27 25.4 25.27 25.4 2,876
04/13/2016 25.4 25.4 25.21 25.31 4,982
04/12/2016 25.48 25.48 25.29 25.3735 3,277
04/11/2016 25.7399 25.81 25.609 25.81 7,401
04/08/2016 25.53 25.6867 25.308 25.6301 2,851
04/07/2016 25.3299 25.5 25.3299 25.5 2,180
04/06/2016 25.37 25.57 25.22 25.57 3,300
04/05/2016 25.58 25.739 25.58 25.68 1,690
04/04/2016 25.4501 25.73 25.4501 25.73 2,450
04/01/2016 25.29 25.42 25.28 25.42 2,418
03/31/2016 25.7 25.7 25.4 25.51 4,874
03/30/2016 25.65 25.7 25.65 25.7 2,467
03/29/2016 25.61 25.625 25.61 25.625 1,200
03/28/2016 25.54 25.65 25.51 25.65 2,241
03/24/2016 25.57 25.65 25.57 25.65 1,337
*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?