Historical Stock Prices

MFSF 
$21.9948
*  
0.1052
0.48%
Get MFSF Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-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.
05/01/2015 22 22.46 21.26 21.9948 10,219
04/30/2015 21.04 22.1 21.04 22.1 2,962
04/29/2015 21.5 21.5 21.08 21.4 1,269
04/28/2015 21.28 21.62 20.72 21.56 2,944
04/27/2015 21.26 22.11 21.26 21.52 1,850
04/24/2015 22.06 22.11 21.1403 21.75 11,095
04/23/2015 22.251 22.9 22.251 22.35 460
04/22/2015 22.42 22.42 22.42 22.42 00
04/21/2015 22.42 22.42 22.42 22.42 00
04/20/2015 22.42 22.42 22.42 22.42 00
04/17/2015 22.42 22.42 22.42 22.42 00
04/16/2015 22.42 22.42 22.42 22.42 00
04/15/2015 22.42 22.42 22.42 22.42 558
04/14/2015 22.9 22.9 22.13 22.51 2,434
04/13/2015 22.93 22.93 22.246 22.9 1,360
04/10/2015 22.73 22.92 22.73 22.92 1,055
04/09/2015 22.99 23 22.4601 22.73 9,694
04/08/2015 23 23.0001 22.83 22.94 915
04/07/2015 22.6602 22.6602 22.6602 22.6602 172
04/06/2015 23.9999 23.9999 22.55 22.84 3,135
04/02/2015 23.1 23.25 23.1 23.25 2,047
04/01/2015 22.99 23.255 22.7744 23.25 7,801
03/31/2015 23.05 23.05 23.05 23.05 1,367
03/30/2015 23.01 23.4 23 23.05 4,517
03/27/2015 23 23 22.89 22.89 3,268
03/26/2015 22.99 22.99 22.97 22.97 418
03/25/2015 22.899 22.93 22.86 22.92 2,840
03/24/2015 22.86 23 22.7 22.99 1,659
03/23/2015 23.57 23.57 22.52 23.5 1,949
03/20/2015 23.45 23.98 22.334 23.69 45,942
03/19/2015 23.04 23.71 23.02 23.02 1,172
03/18/2015 23.75 23.75 23.058 23.058 529
03/17/2015 23.74 23.75 23.6187 23.65 2,942
03/16/2015 23.66 23.95 23.66 23.74 2,307
03/13/2015 23.15 24 22.81 23.49 8,005
03/12/2015 22.29 22.29 22.1325 22.25 5,604
03/11/2015 22.4 22.4 22.05 22.13 21,607
03/10/2015 22.5 22.5 22.25 22.25 4,202
03/09/2015 22.3 22.5 22.1105 22.25 3,384
03/06/2015 22.6 22.6999 22.475 22.59 19,220
03/05/2015 22.75 22.78 22.75 22.78 1,081
03/04/2015 22.75 22.8 22.75 22.8 2,089
03/03/2015 22.92 22.92 22.5101 22.526 2,461
03/02/2015 22.59 22.9 22.3 22.9 6,582
02/27/2015 22.9 22.9499 22.74 22.9499 10,502
02/26/2015 22.9 22.9 22.55 22.75 2,054
02/25/2015 22.86 22.8999 22.79 22.8999 939
02/24/2015 22.81 22.9 22.8 22.8985 3,435
02/23/2015 23.06 23.54 22.73 22.81 7,976
02/20/2015 22.75 22.75 22.33 22.5 5,885
02/19/2015 22.9 23 22.9 22.9999 2,411
02/18/2015 22.71 23.6 22.71 23 1,644
02/17/2015 22.21 23.3 22.21 23.14 6,570
02/13/2015 22.81 22.89 22.81 22.86 301
02/12/2015 23.2 23.41 22.76 22.81 4,187
02/11/2015 22.75 23 22.75 23 2,040
02/10/2015 24.21 24.21 22.51 23.969 1,872
02/09/2015 24 24 24 24 00
02/06/2015 24 24 22.16 24 3,208
02/05/2015 24 24 23.96 24 400
02/04/2015 22.89 24.82 22.89 23.55 4,280
02/03/2015 22.4 22.95 22.35 22.95 11,504
02/02/2015 22.06 22.4 21.97 22.35 4,351
*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?