MFC Industrial Ltd. Historical Stock Prices

MIL 
$7.67
*  
0.01
0.13%
Get MIL Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading MIL now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    MIL After Hours
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.67  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
06/13/2014 7.57 7.57 7.46 7.48 91,355
06/12/2014 7.66 7.66 7.52 7.55 77,763
06/11/2014 7.85 7.85 7.61 7.61 158,395
06/10/2014 7.83 7.95 7.8 7.95 184,617
06/09/2014 7.5 7.79 7.5 7.75 206,513
06/06/2014 7.35 7.5 7.35 7.49 114,456
06/05/2014 7.35 7.38 7.33 7.36 94,777
06/04/2014 7.35 7.39 7.32 7.35 96,241
06/03/2014 7.39 7.4 7.35 7.35 132,170
06/02/2014 7.37 7.4 7.32 7.37 143,381
05/30/2014 7.4 7.45 7.35 7.35 86,760
05/29/2014 7.59 7.631 7.43 7.44 111,012
05/28/2014 7.43 7.58 7.4 7.57 155,408
05/27/2014 7.21 7.42 7.21 7.39 214,047
05/23/2014 7.2 7.24 7.19 7.23 159,169
05/22/2014 7.25 7.25 7.11 7.21 179,654
05/21/2014 7.14 7.26 7.12 7.24 301,958
05/20/2014 7.19 7.25 7.1 7.12 205,345
05/19/2014 7.15 7.28 7.11 7.23 145,120
05/16/2014 7.28 7.28 7.07 7.15 301,823
05/15/2014 7.35 7.3501 7.2572 7.27 241,630
05/14/2014 7.42 7.4297 7.3 7.32 113,061
05/13/2014 7.41 7.47 7.4 7.4 77,051
05/12/2014 7.23 7.4 7.23 7.4 124,039
05/09/2014 7.2 7.29 7.13 7.23 133,900
05/08/2014 7.3 7.3 7.2 7.22 107,884
05/07/2014 7.34 7.3599 7.25 7.3 145,309
05/06/2014 7.33 7.38 7.29 7.3 58,784
05/05/2014 7.43 7.43 7.285 7.33 155,160
05/02/2014 7.38 7.43 7.35 7.43 67,622
05/01/2014 7.47 7.47 7.331 7.38 131,060
04/30/2014 7.45 7.48 7.42 7.46 99,031
04/29/2014 7.41 7.48 7.4 7.46 142,002
04/28/2014 7.44 7.51 7.38 7.41 193,115
04/25/2014 7.5 7.538 7.44 7.45 146,803
04/24/2014 7.62 7.62 7.5 7.51 87,828
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?