MFC Industrial Ltd. Historical Stock Prices

MIL 
$7.74
*  
0.04
0.52%
Get MIL Alerts
*Delayed - data as of Sep. 17, 2014 12:52 ET  -  Find a broker to begin trading MIL now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    MIL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
12:52  7.68  7.75  7.65  7.74 54,210
09/16/2014 7.61 7.74 7.61 7.7 115,145
09/15/2014 7.75 7.76 7.61 7.66 158,198
09/12/2014 7.87 7.93 7.78 7.78 128,800
09/11/2014 7.88 7.95 7.87 7.91 76,504
09/10/2014 7.91 7.91 7.8624 7.89 64,270
09/09/2014 7.87 7.96 7.86 7.9 107,798
09/08/2014 7.95 7.95 7.9 7.9 86,428
09/05/2014 8 8.03 7.97 7.99 160,938
09/04/2014 7.98 8.09 7.97 7.97 138,613
09/03/2014 7.96 8.12 7.96 8 130,192
09/02/2014 8 8.02 7.96 8.01 323,700
08/29/2014 7.98 8 7.95 7.99 59,537
08/28/2014 7.94 8.01 7.93 7.98 90,482
08/27/2014 8.07 8.1 7.95 7.97 138,300
08/26/2014 8.05 8.2 8.04 8.17 111,217
08/25/2014 7.9 8.09 7.855 8.06 201,524
08/22/2014 7.8 7.98 7.78 7.98 248,010
08/21/2014 7.71 7.88 7.7 7.87 131,696
08/20/2014 7.6 7.76 7.519 7.76 157,145
08/19/2014 7.51 7.65 7.4984 7.65 96,418
08/18/2014 7.55 7.55 7.43 7.51 96,493
08/15/2014 7.55 7.55 7.43 7.46 79,926
08/14/2014 7.38 7.52 7.37 7.52 59,805
08/13/2014 7.48 7.534 7.39 7.39 119,755
08/12/2014 7.58 7.61 7.41 7.45 63,260
08/11/2014 7.55 7.63 7.55 7.6 78,150
08/08/2014 7.45 7.5 7.44 7.5 42,229
08/07/2014 7.53 7.53 7.41 7.46 36,355
08/06/2014 7.5 7.599 7.45 7.46 42,382
08/05/2014 7.51 7.6 7.4504 7.51 40,297
08/04/2014 7.46 7.6 7.44 7.56 136,071
08/01/2014 7.49 7.49 7.44 7.49 65,861
07/31/2014 7.62 7.65 7.462 7.49 89,825
07/30/2014 7.71 7.79 7.6203 7.65 66,188
07/29/2014 7.68 7.76 7.622 7.69 40,357
07/28/2014 7.7 7.78 7.64 7.67 56,163
07/25/2014 7.68 7.75 7.62 7.67 53,178
07/24/2014 7.69 7.79 7.67 7.68 71,242
07/23/2014 7.89 7.89 7.81 7.82 69,686
07/22/2014 7.77 7.87 7.77 7.81 102,075
07/21/2014 7.84 7.84 7.7 7.77 91,678
07/18/2014 7.6 7.9 7.568 7.77 138,746
07/17/2014 7.58 7.64 7.45 7.54 110,883
07/16/2014 7.51 7.559 7.5 7.55 79,169
07/15/2014 7.6 7.63 7.48 7.51 98,581
07/14/2014 7.52 7.59 7.466 7.54 58,446
07/11/2014 7.43 7.53 7.43 7.47 82,489
07/10/2014 7.56 7.57 7.42 7.43 130,672
07/09/2014 7.62 7.68 7.58 7.58 50,896
07/08/2014 7.62 7.68 7.55 7.6 91,596
07/07/2014 7.75 7.75 7.62 7.65 64,031
07/03/2014 7.74 7.79 7.73 7.75 42,156
07/02/2014 7.74 7.77 7.73 7.74 52,684
07/01/2014 7.64 7.75 7.64 7.725 83,235
06/30/2014 7.55 7.7 7.53 7.65 102,272
06/27/2014 7.43 7.59 7.43 7.56 41,393
06/26/2014 7.45 7.48 7.42 7.47 65,915
06/25/2014 7.42 7.49 7.41 7.49 71,709
06/24/2014 7.47 7.6199 7.43 7.47 86,007
06/23/2014 7.57 7.59 7.46 7.51 104,022
06/20/2014 7.44 7.64 7.44 7.61 108,839
06/19/2014 7.51 7.539 7.4763 7.48 79,224
06/18/2014 7.51 7.56 7.44 7.5 53,586
06/17/2014 7.52 7.54 7.4 7.47 107,628
06/16/2014 7.5 7.52 7.44 7.47 97,323
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?