Historical Stock Prices

MFO 
$25.9
*  
0.1399
0.54%
Get MFO Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 25.81 25.9 25.81 25.9 1,352
05/21/2015 25.75 25.7996 25.75 25.7601 1,378
05/20/2015 25.85 25.94 25.84 25.84 1,388
05/19/2015 25.96 25.96 25.71 25.73 1,691
05/18/2015 25.9391 25.9391 25.9391 25.9391 584
05/15/2015 25.883 25.883 25.883 25.883 855
05/14/2015 25.701 25.8 25.7 25.8 7,344
05/13/2015 25.73 25.74 25.73 25.74 1,902
05/12/2015 25.5 25.74 25.5 25.71 4,534
05/11/2015 25.55 25.56 25.5 25.5 5,027
05/08/2015 25.6 25.61 25.511 25.53 2,599
05/07/2015 25.65 25.65 25.5 25.519 2,900
05/06/2015 25.63 25.63 25.5 25.51 1,745
05/05/2015 25.772 25.773 25.5 25.69 3,510
05/04/2015 25.771 25.825 25.76 25.76 2,725
05/01/2015 25.76 25.76 25.76 25.76 389
04/30/2015 25.8 25.8612 25.7301 25.7301 2,102
04/29/2015 25.853 25.94 25.73 25.94 1,741
04/28/2015 25.89 25.93 25.73 25.85 1,655
04/27/2015 25.8 25.82 25.8 25.81 1,242
04/24/2015 25.78 25.92 25.74 25.8 10,303
04/23/2015 26 26 25.84 25.85 6,544
04/22/2015 26.02 26.05 25.9701 26.05 4,960
04/21/2015 26.03 26.03 26.03 26.03 484
04/20/2015 25.9301 26.007 25.9301 25.97 1,719
04/17/2015 26.0201 26.0201 25.95 25.95 597
04/16/2015 25.8801 26.06 25.8801 26.06 2,748
04/15/2015 25.9 26 25.8913 25.8913 1,753
04/14/2015 25.88 25.9999 25.87 25.92 650
04/13/2015 25.88 25.891 25.87 25.8736 1,949
04/10/2015 25.8 26 25.8 25.88 4,326
04/09/2015 26.14 26.2899 26.14 26.22 6,459
04/08/2015 26.22 26.23 26.15 26.15 1,624
04/07/2015 26.15 26.46 26.12 26.16 4,139
04/06/2015 26.24 26.2899 26.24 26.2899 1,042
04/02/2015 26.1 26.19 26.1 26.188 3,513
04/01/2015 26.2299 26.2299 26.2 26.2 1,052
03/31/2015 26.2 26.24 26.041 26.08 4,336
03/30/2015 26.15 26.24 26.15 26.24 1,566
03/27/2015 26.15 26.15 26.1292 26.1292 876
03/26/2015 26.1499 26.1499 26.1499 26.1499 00
03/25/2015 26.1003 26.1499 26.1003 26.1499 830
03/24/2015 26.1999 26.1999 26.1999 26.1999 1,860
03/23/2015 26.08 26.25 26.08 26.16 4,173
03/20/2015 25.95 26.04 25.95 25.96 2,056
03/19/2015 25.92 26.03 25.89 25.89 4,616
03/18/2015 26.07 26.07 26.07 26.07 219
03/17/2015 25.94 26.044 25.89 26.044 2,138
03/16/2015 26.03 26.03 25.94 25.99 945
03/13/2015 26.04 26.04 26.03 26.03 1,098
03/12/2015 26.11 26.2302 26.03 26.03 4,890
03/11/2015 26.2 26.22 26.02 26.02 4,103
03/10/2015 26.25 26.38 26.11 26.13 5,101
03/09/2015 25.98 26.01 25.96 26.01 1,051
03/06/2015 26.1 26.2262 25.95 25.95 3,625
03/05/2015 26.43 26.43 26.3 26.33 1,862
03/04/2015 26.26 26.43 26.1696 26.39 7,070
03/03/2015 26.3499 26.35 26 26 1,984
03/02/2015 26.1442 26.1442 26.1442 26.1442 319
02/27/2015 26.3038 26.3038 25.8652 25.8652 1,822
02/26/2015 26.33 26.33 26.31 26.31 439
02/25/2015 26.29 26.29 26.29 26.29 00
02/24/2015 26.45 26.45 26.2655 26.29 1,899
02/23/2015 26.2 26.2 26.2 26.2 00
*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?