Historical Stock Prices

MFSF 
$26.19
*  
0.19
0.72%
Get MFSF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MFSF now
Exchange: NASDAQ
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: 3 Month, From 29-JAN-2016 TO 29-APR-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.
04/29/2016 26.29 26.3 26.19 26.19 2,113
04/28/2016 25.9104 26.38 25.9104 26.38 4,623
04/27/2016 26.47 26.47 26.16 26.26 2,701
04/26/2016 26.4 26.57 26.23 26.49 7,211
04/25/2016 26.34 26.76 26.005 26.34 12,287
04/22/2016 26.74 26.74 26.24 26.24 4,690
04/21/2016 24.5501 26.73 24.5501 26.67 6,498
04/20/2016 26.7 26.7 26.3001 26.4 5,995
04/19/2016 26.84 26.84 25.7756 26.39 6,632
04/18/2016 26.8 26.9 26.32 26.32 4,005
04/15/2016 26.29 26.97 26 26.71 14,954
04/14/2016 26.0888 26.45 26.0888 26.45 2,124
04/13/2016 26.35 26.45 26.05 26.28 5,046
04/12/2016 26.45 26.45 26.0026 26.35 5,131
04/11/2016 26.43 26.5 26.37 26.37 2,075
04/08/2016 26.05 26.41 25.5 26.37 4,172
04/07/2016 26.05 26.4999 25.885 25.89 18,581
04/06/2016 26 26.5 25.81 26.2 15,408
04/05/2016 25.65 26 25.53 26 8,430
04/04/2016 25.78 25.85 24.928 25.63 10,680
04/01/2016 25.2 25.6 25.2 25.31 4,368
03/31/2016 25.63 25.63 25.1244 25.2 7,135
03/30/2016 25.5 25.79 25.17 25.64 8,847
03/29/2016 25.01 25.7 25.01 25.3 15,972
03/28/2016 25.4 26 24.85 24.88 5,479
03/24/2016 25.5 26 24.67 25.4 21,153
03/23/2016 25.06 25.43 24.9411 25.17 5,709
03/22/2016 25.03 25.4399 24.6 25.36 4,453
03/21/2016 25.09 25.44 24.12 25.44 5,545
03/18/2016 25.27 25.5 25.2 25.31 4,472
03/17/2016 25.62 25.62 25.42 25.58 1,709
03/16/2016 25.01 25.62 24.61 25.55 4,126
03/15/2016 25.47 25.62 24.33 25.49 15,882
03/14/2016 25.5 25.62 24.72 25.6 4,684
03/11/2016 24.84 25.74 24.8 25.62 11,496
03/10/2016 24.24 24.98 24.24 24.95 6,633
03/09/2016 24.29 24.4 23.9 24.2 6,259
03/08/2016 24.43 24.84 23.6897 23.8 9,778
03/07/2016 24.1 24.71 24.1 24.32 4,801
03/04/2016 24.52 26 24.06 24.21 17,398
03/03/2016 26.11 26.11 25.27 25.81 5,904
03/02/2016 25.13 27.7 25.13 26.13 14,051
03/01/2016 24.61 25.23 24.5 25.08 4,669
02/29/2016 25.2 25.2 23.9101 24.5 16,121
02/26/2016 24 25.35 24 24.93 36,108
02/25/2016 23.97 24.1 23.62 24 5,344
02/24/2016 23.73 24.1 23.73 24 5,964
02/23/2016 23.92 24.075 23.51 24 8,214
02/22/2016 23.42 24.16 23.42 24 5,095
02/19/2016 23.9 23.96 23.27 23.27 1,815
02/18/2016 23.57 23.96 23.47 23.5 3,918
02/17/2016 24.2 24.2 23.67 23.67 1,629
02/16/2016 24.03 24.21 24 24 1,217
02/12/2016 21.2033 24.25 21.2033 23.99 1,663
02/11/2016 23.55 24 23.55 24 2,588
02/10/2016 24.69 24.74 23.6001 24.5 3,040
02/09/2016 24.61 24.74 24.25 24.4 1,684
02/08/2016 24.94 24.94 23.9516 24.75 1,706
02/05/2016 24.1831 25.49 24.1831 24.7 1,908
02/04/2016 24.71 25.5 24.71 25.5 2,183
02/03/2016 24.82 25 24.75 24.93 1,285
02/02/2016 24.65 24.85 24.47 24.75 2,988
02/01/2016 24.87 24.9 24.21 24.9 4,317
01/29/2016 24.99 25 24.86 24.92 3,692
*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?