MFC Industrial Ltd. Historical Stock Prices

MIL 
$4.49
*  
0.13
2.98%
Get MIL Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading MIL now
Exchange: NYSE
Industry: Consumer Durables
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: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.37  4.59  4.35  4.49 384,127
01/26/2015 4.35 4.59 4.35 4.49 384,127
01/23/2015 4.38 4.44 4.3 4.36 286,016
01/22/2015 4.4 4.49 4.31 4.38 519,957
01/21/2015 4.9 4.95 4.12 4.37 1,902,903
01/20/2015 5.24 5.2599 5.14 5.17 278,094
01/16/2015 5.39 5.47 5.17 5.27 399,973
01/15/2015 6.16 6.16 5.44 5.45 339,796
01/14/2015 6.3 6.32 5.95 6.17 231,028
01/13/2015 6.53 6.6 6.3 6.32 148,582
01/12/2015 6.61 6.64 6.45 6.54 125,587
01/09/2015 6.7 6.72 6.47 6.61 118,995
01/08/2015 6.55 6.6699 6.53 6.65 65,345
01/07/2015 6.6 6.74 6.53 6.55 102,818
01/06/2015 6.81 6.83 6.44 6.61 193,303
01/05/2015 6.98 7.07 6.8 6.82 89,076
01/02/2015 7.11 7.11 6.95 7.04 90,300
12/31/2014 7.01 7.09 6.85 7.08 211,506
12/30/2014 6.88 6.93 6.636 6.92 187,048
12/29/2014 6.93 7.11 6.79 6.86 303,605
12/26/2014 6.87 6.95 6.79 6.82 172,882
12/24/2014 6.8 6.8 6.56 6.75 155,761
12/23/2014 6.81 6.93 6.71 6.74 322,776
12/22/2014 6.7 6.88 6.6035 6.79 411,821
12/19/2014 6 6.54 5.99 6.5 324,100
12/18/2014 5.79 5.9 5.7 5.9 134,309
12/17/2014 5.26 5.67 5.2 5.65 129,676
12/16/2014 5.3 5.35 5.2 5.2 176,475
12/15/2014 5.4 5.4 5.3 5.3 151,008
12/12/2014 5.4 5.4 5.303 5.36 187,568
12/11/2014 5.42 5.45 5.39 5.39 82,320
12/10/2014 5.53 5.54 5.37 5.44 175,518
12/09/2014 5.6 5.65 5.5 5.53 178,397
12/08/2014 5.84 5.84 5.6 5.62 206,349
12/05/2014 5.9 5.92 5.79 5.82 175,641
12/04/2014 6.02 6.0201 5.9 5.9 101,457
12/03/2014 6.05 6.05 5.99 6.01 175,880
12/02/2014 5.9 5.98 5.9 5.97 199,981
12/01/2014 6.23 6.24 5.9 5.9 184,721
11/28/2014 6.28 6.28 6.23 6.23 59,181
11/26/2014 6.25 6.26 6.23 6.25 142,711
11/25/2014 6.29 6.3 6.2229 6.25 57,334
11/24/2014 6.27 6.3 6.25 6.25 103,414
11/21/2014 6.31 6.31 6.25 6.29 130,915
11/20/2014 6.3 6.33 6.25 6.3 94,627
11/19/2014 6.33 6.33 6.26 6.3 98,845
11/18/2014 6.35 6.37 6.3 6.33 151,688
11/17/2014 6.1 6.3599 6.05 6.3 391,922
11/14/2014 5.87 6 5.87 5.99 423,701
11/13/2014 5.9 5.92 5.82 5.83 82,276
11/12/2014 5.87 5.95 5.87 5.92 69,546
11/11/2014 5.9 5.91 5.83 5.9 111,351
11/10/2014 6 6 5.895 5.92 94,055
11/07/2014 6.04 6.09 5.99 6 60,314
11/06/2014 6.18 6.18 6.04 6.04 51,160
11/05/2014 6.15 6.1501 6.07 6.12 107,477
11/04/2014 6.13 6.17 6.12 6.14 74,126
11/03/2014 6.19 6.23 6.1 6.12 74,203
10/31/2014 6.2 6.24 6.098 6.22 83,940
10/30/2014 6.12 6.13 6.03 6.12 72,207
10/29/2014 6.08 6.149 5.99 6.09 159,532
10/28/2014 5.95 6.09 5.94 6.02 130,005
10/27/2014 6 6.01 5.89 5.95 100,022
10/24/2014 6 6.02 5.92 5.97 102,120
10/23/2014 6.1 6.15 6.01 6.02 91,945
10/22/2014 6.08 6.275 6.0175 6.13 103,534
10/21/2014 6.04 6.09 6.02 6.09 73,804
10/20/2014 6.05 6.08 5.99 6.05 84,696
10/17/2014 6.05 6.12 5.98 5.98 113,474
10/16/2014 5.73 6.09 5.73 6.05 129,653
10/15/2014 5.79 5.869 5.71 5.77 358,894
10/14/2014 5.9 5.99 5.85 5.9 263,678
10/13/2014 6.06 6.1 5.95 5.97 284,086
10/10/2014 6.3 6.3 6.07 6.07 164,267
10/09/2014 6.44 6.4587 6.3 6.3 188,012
10/08/2014 6.69 6.7 6.39 6.41 313,319
10/07/2014 6.75 6.76 6.7 6.7 119,148
10/06/2014 6.72 6.9 6.7 6.72 92,690
10/03/2014 6.78 6.85 6.73 6.76 195,101
10/02/2014 6.96 6.97 6.79 6.79 320,624
10/01/2014 7.11 7.17 6.941 6.97 190,179
09/30/2014 7.15 7.17 7.11 7.11 64,427
09/29/2014 7.2 7.21 7.12 7.15 145,009
09/26/2014 7.23 7.3 7.22 7.25 49,220
09/25/2014 7.36 7.44 7.25 7.25 81,449
09/24/2014 7.37 7.39 7.32 7.36 73,315
09/23/2014 7.26 7.42 7.26 7.36 77,178
09/22/2014 7.41 7.44 7.26 7.35 268,213
09/19/2014 7.56 7.65 7.44 7.44 102,411
09/18/2014 7.67 7.67 7.55 7.56 99,551
09/17/2014 7.65 7.75 7.61 7.64 129,152
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
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
04/23/2014 7.59 7.691 7.5801 7.64 110,489
04/22/2014 7.52 7.67 7.52 7.63 128,316
04/21/2014 7.51 7.579 7.5 7.55 112,216
04/17/2014 7.44 7.52 7.44 7.52 129,174
04/16/2014 7.62 7.63 7.44 7.46 303,602
04/15/2014 7.57 7.6 7.52 7.57 164,949
04/14/2014 7.68 7.68 7.55 7.59 119,396
04/11/2014 7.66 7.68 7.56 7.6 166,204
04/10/2014 7.75 7.75 7.66 7.67 161,249
04/09/2014 7.75 7.85 7.75 7.77 105,739
04/08/2014 7.75 7.9 7.75 7.79 115,154
04/07/2014 7.86 7.91 7.77 7.83 195,197
04/04/2014 7.92 8.01 7.84 7.91 262,180
04/03/2014 7.98 8.02 7.93 7.95 155,012
04/02/2014 7.97 8.07 7.97 8.01 247,111
04/01/2014 7.92 8.11 7.84 8.02 300,139
03/31/2014 7.94 8.17 7.81 7.94 310,339
03/28/2014 7.97 8.05 7.91 7.96 157,830
03/27/2014 7.86 7.95 7.8 7.93 273,867
03/26/2014 8.09 8.1 7.87 7.88 304,515
03/25/2014 8.01 8.0398 7.91 7.99 156,676
03/24/2014 8.2 8.25 7.86 7.9 269,641
03/21/2014 8.05 8.19 8.03 8.17 399,816
03/20/2014 7.92 7.98 7.85 7.98 224,791
03/19/2014 8 8.07 7.85 7.92 489,790
03/18/2014 7.74 7.955 7.74 7.87 230,017
03/17/2014 7.71 7.7815 7.6 7.65 208,724
03/14/2014 7.62 7.79 7.58 7.6 157,647
03/13/2014 7.61 7.7282 7.57 7.62 229,745
03/12/2014 7.7 7.73 7.53 7.61 360,528
03/11/2014 7.86 7.87 7.65 7.7 463,572
03/10/2014 7.99 8.01 7.8 7.86 1,303,253
03/07/2014 7.19 7.27 7.1648 7.24 332,333
03/06/2014 7.22 7.26 7.15 7.21 228,923
03/05/2014 7.13 7.27 7.0899 7.22 139,760
03/04/2014 7.04 7.05 6.97 7.04 263,464
03/03/2014 7.15 7.16 6.9703 7.02 267,107
02/28/2014 7.2 7.2345 7.1 7.13 285,917
02/27/2014 7.19 7.3 7.18 7.22 111,970
02/26/2014 7.2 7.28 7.16 7.16 47,717
02/25/2014 7.26 7.26 7.16 7.18 76,415
02/24/2014 7.32 7.38 7.16 7.23 211,200
02/21/2014 7.25 7.32 7.2 7.32 164,422
02/20/2014 7.31 7.359 7.15 7.24 290,937
02/19/2014 7.55 7.61 7.25 7.26 442,002
02/18/2014 7.4 7.55 7.4 7.55 202,474
02/14/2014 7.27 7.48 7.26 7.37 305,676
02/13/2014 7.39 7.39 7.26 7.29 372,349
02/12/2014 7.95 7.96 7.36 7.38 1,020,648
02/11/2014 7.92 8.01 7.9 7.97 66,074
02/10/2014 7.97 8.02 7.8801 7.97 80,881
02/07/2014 8.03 8.1 7.92 7.97 59,418
02/06/2014 7.89 8.16 7.89 8.01 160,273
02/05/2014 7.69 7.89 7.62 7.86 122,515
02/04/2014 7.62 7.755 7.56 7.72 75,317
02/03/2014 7.79 7.81 7.58 7.62 120,120
01/31/2014 7.73 7.8686 7.71 7.79 78,575
01/30/2014 7.79 7.824 7.7 7.77 46,851
01/29/2014 7.72 7.89 7.66 7.785 93,544
01/28/2014 7.74 7.87 7.7 7.76 80,757
01/27/2014 7.89 7.93 7.72 7.74 103,641
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?