Manitowoc Food Service, Inc. Common Stock Historical Stock Prices

MFS 
$18.97
*  
0.07
0.37%
Get MFS Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading MFS now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    MFS Pre-Market
 
 
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 18-OCT-2016 TO 18-JAN-2017

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.
16:00 19.06 19.215 18.78 18.97 440,298
01/18/2017 18.91 19.215 18.78 18.97 443,619
01/17/2017 19.38 19.38 18.87 18.9 610,060
01/13/2017 19.25 19.5 19.25 19.35 350,441
01/12/2017 19.6 19.72 19.2401 19.31 240,301
01/11/2017 19.48 19.72 19.35 19.6 813,783
01/10/2017 19.4 19.59 19.23 19.45 942,584
01/09/2017 19.25 19.38 19.12 19.29 292,802
01/06/2017 19.38 19.5 19.11 19.27 1,195,321
01/05/2017 19.59 19.59 19.24 19.31 418,242
01/04/2017 19.62 19.68 19.28 19.5 1,118,142
01/03/2017 19.26 19.68 19.255 19.53 1,167,668
12/30/2016 19 19.66 18.95 19.33 1,677,597
12/29/2016 18.06 18.97 18.04 18.95 1,169,650
12/28/2016 18.07 18.12 17.92 18.01 1,155,237
12/27/2016 18.07 18.13 17.95 18.04 369,263
12/23/2016 17.96 18.07 17.93 18 441,368
12/22/2016 17.89 18.05 17.76 18.01 1,158,338
12/21/2016 17.81 18.04 17.66 17.94 796,050
12/20/2016 17.83 18.14 17.81 17.9 373,374
12/19/2016 17.94 18.22 17.76 17.85 439,864
12/16/2016 17.9 17.955 17.72 17.88 1,818,058
12/15/2016 17.9 18.08 17.855 17.88 279,713
12/14/2016 17.86 18.06 17.86 17.91 653,925
12/13/2016 17.95 18.09 17.66 17.92 643,359
12/12/2016 17.88 17.99 17.581 17.82 467,065
12/09/2016 17.98 18.12 17.87 17.89 541,689
12/08/2016 17.96 18.04 17.87 18 807,494
12/07/2016 17.88 18.11 17.74 18 822,339
12/06/2016 17.71 17.91 17.61 17.87 432,764
12/05/2016 17.69 17.91 17.57 17.82 673,387
12/02/2016 17.56 17.63 17.18 17.53 804,793
12/01/2016 17.84 17.96 17.46 17.53 979,158
11/30/2016 17.43 17.845 17.4 17.74 758,855
11/29/2016 17.76 17.82 17.4 17.44 418,981
11/28/2016 17.84 17.95 17.76 17.81 647,634
11/25/2016 17.82 17.99 17.73 17.9 804,665
11/23/2016 17.81 17.98 17.7 17.79 771,487
11/22/2016 17.46 17.92 17.39 17.78 784,701
11/21/2016 17.51 17.67 17.43 17.46 1,267,954
11/18/2016 17.97 17.99 17.49 17.5 800,511
11/17/2016 17.9 18 17.79 17.85 849,534
11/16/2016 17.54 17.99 17.54 17.88 746,289
11/15/2016 17.63 17.79 17.3 17.55 1,332,271
11/14/2016 17.76 18.03 17.51 17.57 1,214,800
11/11/2016 17.65 17.8 17.65 17.74 766,816
11/10/2016 17.61 18.12 17.45 17.73 2,352,795
11/09/2016 17.18 18.21 17.09 17.61 2,178,569
11/08/2016 16.69 17.49 16.69 17.18 1,143,213
11/07/2016 16 16.89 15.46 16.73 1,790,000
11/04/2016 14.93 15.59 14.93 15.11 799,179
11/03/2016 15.28 15.28 14.93 15.01 621,936
11/02/2016 15.37 15.56 15.25 15.29 812,791
11/01/2016 15.11 15.53 15.09 15.46 1,308,610
10/31/2016 15.21 15.38 15.1 15.11 582,782
10/28/2016 15.34 15.4473 15.16 15.21 638,266
10/27/2016 15.56 15.63 15.19 15.24 1,073,316
10/26/2016 15.62 15.94 15.42 15.47 699,640
10/25/2016 16.15 16.28 15.64 15.74 637,332
10/24/2016 16.06 16.47 15.89 16.18 624,483
10/21/2016 16.05 16.19 15.92 16.06 511,262
10/20/2016 16.12 16.34 15.78 16.16 632,176
10/19/2016 16.4 16.5 16.19 16.37 405,077
10/18/2016 16.38 16.62 16.24 16.36 633,209
*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?