Historical Stock Prices

MFT 
$13.8
*  
0.07
0.5%
Get MFT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MFT now
Exchange: NYSE

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 13.82 13.85 13.77 13.8 26,028
04/30/2015 13.82 13.87 13.78 13.87 10,424
04/29/2015 13.82 13.85 13.82 13.85 14,367
04/28/2015 13.85 13.86 13.82 13.86 11,824
04/27/2015 13.87 13.87 13.82 13.8403 29,856
04/24/2015 13.9 13.9 13.857 13.86 21,578
04/23/2015 13.88 13.92 13.87 13.88 24,039
04/22/2015 13.94 13.95 13.86 13.92 16,870
04/21/2015 13.91 13.9596 13.91 13.93 7,957
04/20/2015 13.91 13.95 13.91 13.93 12,662
04/17/2015 13.98 14 13.89 13.9 15,016
04/16/2015 13.9 13.98 13.9 13.98 6,525
04/15/2015 13.95 13.98 13.89 13.93 11,583
04/14/2015 13.94 13.98 13.9399 13.95 21,746
04/13/2015 13.96 13.97 13.91 13.93 8,805
04/10/2015 13.95 14.02 13.95 13.997 15,540
04/09/2015 13.96 13.96 13.9445 13.95 3,470
04/08/2015 14.39 14.43 13.95 13.95 7,045
04/07/2015 13.92 13.95 13.87 13.94 7,110
04/06/2015 13.9 13.9586 13.88 13.89 3,542
04/02/2015 13.91 13.93 13.86 13.86 7,542
04/01/2015 13.99 14.039 13.96 13.96 8,340
03/31/2015 13.9 13.96 13.9 13.95 5,217
03/30/2015 13.94 13.95 13.9 13.91 5,359
03/27/2015 13.92 13.96 13.8928 13.96 6,534
03/26/2015 13.88 13.9 13.85 13.88 4,396
03/25/2015 13.92 13.92 13.88 13.9 2,806
03/24/2015 13.87 13.94 13.87 13.94 2,676
03/23/2015 13.93 13.9687 13.91 13.91 3,717
03/20/2015 13.9 13.95 13.84 13.95 20,912
03/19/2015 13.93 13.93 13.82 13.89 5,867
03/18/2015 13.7 13.97 13.7 13.91 33,010
03/17/2015 13.72 13.73 13.7 13.73 15,172
03/16/2015 13.74 13.84 13.71 13.71 16,952
03/13/2015 13.76 13.78 13.74 13.78 55,133
03/12/2015 13.8 13.8199 13.75 13.75 4,220
03/11/2015 13.8 13.8 13.76 13.78 11,918
03/10/2015 13.87 13.91 13.85 13.88 12,883
03/09/2015 13.92 13.92 13.83 13.83 11,069
03/06/2015 13.98 13.99 13.83 13.83 19,817
03/05/2015 13.98 14.07 13.96 14.04 24,887
03/04/2015 13.92 14 13.88 13.9928 13,320
03/03/2015 13.97 14 13.87 13.87 31,532
03/02/2015 13.98 13.99 13.9 13.9 28,875
02/27/2015 13.93 14 13.91 13.99 17,501
02/26/2015 13.97 13.97 13.88 13.88 22,541
02/25/2015 13.98 14.01 13.94 14 14,988
02/24/2015 13.89 13.94 13.85 13.93 21,549
02/23/2015 13.95 13.98 13.9 13.91 17,428
02/20/2015 13.86 13.96 13.86 13.9 21,600
02/19/2015 13.85 13.95 13.83 13.87 21,422
02/18/2015 13.75 13.87 13.72 13.87 33,650
02/17/2015 13.96 14.02 13.72 13.72 78,907
02/13/2015 14.03 14.03 13.97 13.98 7,802
02/12/2015 13.98 14.0216 13.94 14.0216 29,385
02/11/2015 14.11 14.11 13.98 13.98 31,933
02/10/2015 14.24 14.24 14.12 14.12 46,413
02/09/2015 14.33 14.4 14.24 14.24 9,223
02/06/2015 14.39 14.44 14.33 14.33 50,039
02/05/2015 14.32 14.44 14.32 14.44 19,203
02/04/2015 14.39 14.41 14.28 14.35 32,664
02/03/2015 14.43 14.5 14.36 14.37 32,767
02/02/2015 14.33 14.45 14.33 14.42 23,911
*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?