Quantcast

Historical Stock Prices

MFO 
$25.98
*  
0.15
0.58%
Get MFO Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MFO now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 25.92 25.98 25.915 25.98 7,379
04/17/2019 25.9055 25.9055 25.83 25.83 2,396
04/16/2019 26 26 26 26 565
04/15/2019 25.8001 25.99 25.8001 25.96 11,825
04/12/2019 25.88 25.88 25.7537 25.7537 4,244
04/11/2019 25.89 25.89 25.74 25.88 13,011
04/10/2019 26.12 26.19 26.06 26.18 5,724
04/09/2019 26.1005 26.1443 26.1005 26.1443 2,062
04/08/2019 26.1113 26.19 26.0786 26.19 3,794
04/05/2019 26.15 26.2183 26.0718 26.2099 6,021
04/04/2019 26 26.1399 26 26.1021 18,153
04/03/2019 26 26 25.97 26 5,249
04/02/2019 26.017 26.025 25.97 26.02 13,695
04/01/2019 26.04 26.06 25.9782 26.06 14,221
03/29/2019 26.08 26.12 26 26.07 46,325
03/28/2019 26.14 26.16 26 26.08 27,898
03/27/2019 26.09 26.14 26.06 26.13 9,804
03/26/2019 26.11 26.12 26.0599 26.12 5,301
03/25/2019 26.05 26.09 26.05 26.09 2,564
03/22/2019 25.96 26.0286 25.96 26.01 3,744
03/21/2019 25.97 26.01 25.97 25.98 1,200
03/20/2019 26.04 26.05 26.005 26.005 5,708
03/19/2019 25.95 26.04 25.9452 26.04 6,486
03/18/2019 26.0688 26.0688 26.05 26.05 1,201
03/15/2019 26.05 26.05 25.9705 25.9903 25,614
03/14/2019 25.992 26 25.9724 26 1,787
03/13/2019 26.05 26.05 26.05 26.05 365
03/12/2019 25.88 26.05 25.86 26 4,248
03/11/2019 25.88 25.95 25.88 25.95 1,548
03/08/2019 25.86 25.95 25.86 25.865 5,336
03/07/2019 26 26 25.91 25.95 14,143
03/06/2019 26.05 26.08 26.02 26.06 1,574
03/05/2019 26 26.08 25.96 26.055 7,984
03/04/2019 26.2 26.26 25.96 26.105 17,797
03/01/2019 26.23 26.23 25.96 26.2 6,002
02/28/2019 26.03 26.28 25.89 26.28 40,917
02/27/2019 25.94 26.0606 25.85 25.92 24,751
02/26/2019 25.9804 26.12 25.91 26.08 6,955
02/25/2019 26.02 26.12 25.95 26.0221 14,364
02/22/2019 26.02 26.02 25.902 25.94 5,143
02/21/2019 26.038 26.08 26.01 26.02 934
02/20/2019 26.05 26.11 25.94 26.11 2,742
02/19/2019 25.9 26 25.8369 25.8369 1,283
02/15/2019 25.86 25.86 25.816 25.82 550
02/14/2019 25.945 25.99 25.8416 25.99 3,873
02/13/2019 25.76 25.86 25.76 25.86 1,724
02/12/2019 25.803 25.85 25.73 25.8 3,675
02/11/2019 25.82 25.85 25.82 25.85 2,600
02/08/2019 25.8 25.82 25.67 25.74 7,146
02/07/2019 25.83 25.83 25.83 25.83 00
02/06/2019 25.83 25.83 25.83 25.83 756
02/05/2019 25.825 25.84 25.6024 25.83 5,176
02/04/2019 25.79 25.79 25.6019 25.695 846
02/01/2019 25.77 25.79 25.7 25.715 1,981
01/31/2019 25.64 25.93 25.5433 25.93 40,252
01/30/2019 25.57 25.65 25.48 25.63 1,750
01/29/2019 25.49 25.58 25.45 25.58 1,833
01/28/2019 25.455 25.57 25.4 25.44 8,894
01/25/2019 25.42 25.52 25.41 25.49 41,183
01/24/2019 25.42 25.42 25.374 25.3899 20,526
01/23/2019 25.609 25.609 25.3701 25.45 12,818
01/22/2019 25.49 25.6 25.43 25.43 10,284
01/18/2019 25.47 25.55 25.47 25.55 853
*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?



Smart Portfolio