|
 MFC Industrial Lt - [Ticker: MIL] |     | | Last Trade | 1.93 | Last Trade Time | 2016-02-12 - 21:02:00 | | Variation | 0.00 (0.00%) | Open | 1.93 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MIL quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 317,900 | 38.67 | 38.67 | 37.55 | 38.11 | 00:00:00 | | 2000-01-04 | 167,600 | 38.05 | 38.05 | 36.99 | 37.05 | 00:00:00 | | 2000-01-05 | 162,400 | 37.05 | 37.24 | 36.49 | 36.86 | 00:00:00 | | 2000-01-06 | 232,500 | 36.24 | 37.11 | 36.24 | 36.55 | 00:00:00 | | 2000-01-07 | 277,300 | 36.49 | 36.80 | 36.18 | 36.67 | 00:00:00 | | 2000-01-10 | 502,500 | 36.42 | 37.80 | 36.18 | 37.30 | 00:00:00 | | 2000-01-11 | 255,600 | 37.11 | 37.24 | 36.80 | 37.11 | 00:00:00 | | 2000-01-12 | 419,700 | 37.17 | 37.61 | 36.92 | 37.61 | 00:00:00 | | 2000-01-13 | 435,700 | 37.67 | 40.73 | 37.67 | 40.54 | 00:00:00 | | 2000-01-14 | 753,600 | 40.42 | 41.91 | 40.42 | 41.17 | 00:00:00 | | 2000-01-18 | 155,700 | 40.92 | 40.92 | 39.67 | 39.92 | 00:00:00 | | 2000-01-19 | 407,900 | 40.04 | 40.04 | 37.86 | 38.92 | 00:00:00 | | 2000-01-20 | 885,300 | 40.42 | 40.85 | 38.17 | 38.73 | 00:00:00 | | 2000-01-21 | 1,005,700 | 39.04 | 44.66 | 38.80 | 44.60 | 00:00:00 | | 2000-01-24 | 869,400 | 44.35 | 45.34 | 43.29 | 43.91 | 00:00:00 | | 2000-01-25 | 392,800 | 43.66 | 44.22 | 42.97 | 43.85 | 00:00:00 | | 2000-01-26 | 876,300 | 44.28 | 45.53 | 44.10 | 44.78 | 00:00:00 | | 2000-01-27 | 205,500 | 45.03 | 45.28 | 44.10 | 44.35 | 00:00:00 | | 2000-01-28 | 267,300 | 44.60 | 44.78 | 42.29 | 42.41 | 00:00:00 | | 2000-01-31 | 180,200 | 42.66 | 43.16 | 42.04 | 42.72 | 00:00:00 | | 2000-02-01 | 156,300 | 42.47 | 42.85 | 42.23 | 42.72 | 00:00:00 | | 2000-02-02 | 251,600 | 42.79 | 43.04 | 42.29 | 42.66 | 00:00:00 | | 2000-02-03 | 256,100 | 42.79 | 43.85 | 42.72 | 42.91 | 00:00:00 | | 2000-02-04 | 149,600 | 42.91 | 43.16 | 42.29 | 42.54 | 00:00:00 | | 2000-02-07 | 183,800 | 42.79 | 43.54 | 41.98 | 42.35 | 00:00:00 | | 2000-02-08 | 205,800 | 42.10 | 42.29 | 41.17 | 42.29 | 00:00:00 | | 2000-02-09 | 353,200 | 42.29 | 43.22 | 42.04 | 43.16 | 00:00:00 | | 2000-02-10 | 403,800 | 43.04 | 43.72 | 43.04 | 43.29 | 00:00:00 | | 2000-02-11 | 232,800 | 43.66 | 43.66 | 42.79 | 42.91 | 00:00:00 | | 2000-02-14 | 158,600 | 42.91 | 43.16 | 41.79 | 41.91 | 00:00:00 | | 2000-02-15 | 295,900 | 41.79 | 43.78 | 41.66 | 43.54 | 00:00:00 | | 2000-02-16 | 720,200 | 44.66 | 47.53 | 44.60 | 46.97 | 00:00:00 | | 2000-02-17 | 807,700 | 47.22 | 53.20 | 47.22 | 52.14 | 00:00:00 | | 2000-02-18 | 385,800 | 52.02 | 52.52 | 49.96 | 50.46 | 00:00:00 | | 2000-02-22 | 487,700 | 51.64 | 52.02 | 49.34 | 50.15 | 00:00:00 | | 2000-02-23 | 3,364 | 50.00 | 53.56 | 50.00 | 53.50 | 00:00:00 | | 2000-02-24 | 538,700 | 53.14 | 55.14 | 52.95 | 53.89 | 00:00:00 | | 2000-02-25 | 299,700 | 53.64 | 53.64 | 51.77 | 52.52 | 00:00:00 | | 2000-02-28 | 283,200 | 52.33 | 52.39 | 50.58 | 52.08 | 00:00:00 | | 2000-02-29 | 231,100 | 51.83 | 53.89 | 51.77 | 53.33 | 00:00:00 | | 2000-03-01 | 180,900 | 53.56 | 54.62 | 53.12 | 53.62 | 00:00:00 | | 2000-03-02 | 441,200 | 53.38 | 56.62 | 53.00 | 55.37 | 00:00:00 | | 2000-03-03 | 674,500 | 57.88 | 60.00 | 57.19 | 59.94 | 00:00:00 | | 2000-03-06 | 615,300 | 61.00 | 65.00 | 60.75 | 62.00 | 00:00:00 | | 2000-03-07 | 370,000 | 62.38 | 63.25 | 58.69 | 59.06 | 00:00:00 | | 2000-03-08 | 311,300 | 59.50 | 60.50 | 57.50 | 57.94 | 00:00:00 | | 2000-03-09 | 425,000 | 57.94 | 62.50 | 57.94 | 61.44 | 00:00:00 | | 2000-03-10 | 477,700 | 61.44 | 62.81 | 60.56 | 61.69 | 00:00:00 | | 2000-03-13 | 477,100 | 61.12 | 63.50 | 60.38 | 62.69 | 00:00:00 | | 2000-03-14 | 643,500 | 63.50 | 67.00 | 62.69 | 64.00 | 00:00:00 | | 2000-03-15 | 787,300 | 64.00 | 64.56 | 58.50 | 63.19 | 00:00:00 | | 2000-03-16 | 559,200 | 63.19 | 63.75 | 58.12 | 58.37 | 00:00:00 | | 2000-03-17 | 504,500 | 58.44 | 60.62 | 57.13 | 57.88 | 00:00:00 | | 2000-03-20 | 487,900 | 57.94 | 58.88 | 55.00 | 57.62 | 00:00:00 | | 2000-03-21 | 280,100 | 57.88 | 57.88 | 56.00 | 57.25 | 00:00:00 | | 2000-03-22 | 554,800 | 59.75 | 60.19 | 58.37 | 58.81 | 00:00:00 | | 2000-03-23 | 290,300 | 58.94 | 59.50 | 58.25 | 58.69 | 00:00:00 | | 2000-03-24 | 625,000 | 58.12 | 60.13 | 58.12 | 59.44 | 00:00:00 | | 2000-03-27 | 466,100 | 59.62 | 61.88 | 59.00 | 59.06 | 00:00:00 | | 2000-03-28 | 335,700 | 58.00 | 58.25 | 55.63 | 56.38 | 00:00:00 | | 2000-03-29 | 222,300 | 58.37 | 58.37 | 54.13 | 55.31 | 00:00:00 | | 2000-03-30 | 221,200 | 55.12 | 56.75 | 54.88 | 55.12 | 00:00:00 | | 2000-03-31 | 187,900 | 55.37 | 57.31 | 54.81 | 56.44 | 00:00:00 | | 2000-04-03 | 391,100 | 56.19 | 56.19 | 53.97 | 54.62 | 00:00:00 | | 2000-04-04 | 337,100 | 54.56 | 55.75 | 50.31 | 53.75 | 00:00:00 | | 2000-04-05 | 234,800 | 53.87 | 54.75 | 53.12 | 54.06 | 00:00:00 | | 2000-04-06 | 191,300 | 54.75 | 56.12 | 54.50 | 56.00 | 00:00:00 | | 2000-04-07 | 707,600 | 56.00 | 61.00 | 55.50 | 60.00 | 00:00:00 | | 2000-04-10 | 433,400 | 59.94 | 60.06 | 57.81 | 58.25 | 00:00:00 | | 2000-04-11 | 497,000 | 59.44 | 59.44 | 57.13 | 57.94 | 00:00:00 | | 2000-04-12 | 263,300 | 57.75 | 57.94 | 56.00 | 56.87 | 00:00:00 | | 2000-04-13 | 225,400 | 56.75 | 57.81 | 56.50 | 57.62 | 00:00:00 | | 2000-04-14 | 585,300 | 56.50 | 57.38 | 53.00 | 55.06 | 00:00:00 | | 2000-04-17 | 448,500 | 52.75 | 54.62 | 52.12 | 53.00 | 00:00:00 | | 2000-04-18 | 1,157,600 | 59.00 | 61.19 | 58.37 | 60.62 | 00:00:00 | | 2000-04-19 | 847,900 | 63.50 | 65.50 | 63.38 | 65.00 | 00:00:00 | | 2000-04-20 | 581,700 | 65.00 | 66.50 | 65.00 | 66.25 | 00:00:00 | | 2000-04-24 | 550,900 | 66.00 | 66.06 | 63.31 | 63.94 | 00:00:00 | | 2000-04-25 | 980,000 | 64.75 | 70.25 | 64.63 | 70.25 | 00:00:00 | | 2000-04-26 | 889,200 | 71.00 | 72.88 | 69.38 | 69.94 | 00:00:00 | | 2000-04-27 | 551,500 | 69.69 | 70.63 | 68.38 | 69.94 | 00:00:00 | | 2000-04-28 | 834,000 | 69.94 | 72.50 | 69.62 | 71.69 | 00:00:00 | | 2000-05-01 | 304,100 | 71.62 | 71.62 | 69.94 | 70.75 | 00:00:00 | | 2000-05-02 | 337,100 | 69.25 | 70.44 | 67.75 | 68.19 | 00:00:00 | | 2000-05-03 | 364,900 | 68.94 | 68.94 | 64.00 | 64.63 | 00:00:00 | | 2000-05-04 | 568,600 | 66.25 | 67.00 | 65.81 | 66.44 | 00:00:00 | | 2000-05-05 | 602,900 | 66.19 | 69.00 | 66.19 | 69.00 | 00:00:00 | | 2000-05-08 | 222,300 | 68.94 | 69.00 | 67.31 | 67.31 | 00:00:00 | | 2000-05-09 | 693,600 | 67.31 | 68.50 | 66.00 | 66.75 | 00:00:00 | | 2000-05-10 | 288,300 | 66.50 | 66.50 | 64.00 | 64.19 | 00:00:00 | | 2000-05-11 | 336,900 | 65.50 | 68.25 | 65.50 | 67.31 | 00:00:00 | | 2000-05-12 | 484,300 | 67.75 | 69.25 | 67.56 | 67.88 | 00:00:00 | | 2000-05-15 | 354,600 | 68.87 | 69.31 | 66.88 | 69.19 | 00:00:00 | | 2000-05-16 | 450,200 | 69.50 | 72.81 | 69.44 | 72.31 | 00:00:00 | | 2000-05-17 | 317,600 | 72.06 | 72.50 | 68.62 | 72.25 | 00:00:00 | | 2000-05-18 | 505,500 | 72.50 | 74.12 | 72.00 | 73.25 | 00:00:00 | | 2000-05-19 | 472,500 | 73.19 | 73.37 | 68.69 | 68.69 | 00:00:00 | | 2000-05-22 | 399,500 | 68.94 | 68.94 | 63.19 | 65.12 | 00:00:00 | | 2000-05-23 | 236,300 | 66.00 | 66.62 | 65.00 | 65.50 | 00:00:00 | | 2000-05-24 | 331,600 | 65.25 | 65.31 | 62.87 | 65.00 | 00:00:00 | | 2000-05-25 | 362,700 | 64.75 | 68.31 | 64.56 | 66.94 | 00:00:00 | | 2000-05-26 | 279,700 | 66.94 | 67.75 | 65.12 | 67.44 | 00:00:00 | | 2000-05-30 | 536,300 | 67.37 | 70.88 | 67.25 | 70.37 | 00:00:00 | | 2000-05-31 | 463,200 | 70.63 | 72.62 | 70.37 | 72.38 | 00:00:00 | | 2000-06-01 | 504,400 | 73.00 | 74.50 | 71.19 | 71.81 | 00:00:00 | | 2000-06-02 | 4,116 | 74.00 | 75.00 | 73.75 | 75.00 | 00:00:00 | | 2000-06-05 | 343,700 | 74.62 | 75.69 | 73.75 | 75.00 | 00:00:00 | | 2000-06-06 | 302,600 | 74.75 | 74.75 | 73.12 | 73.94 | 00:00:00 | | 2000-06-07 | 257,700 | 73.69 | 74.00 | 72.31 | 72.81 | 00:00:00 | | 2000-06-08 | 225,200 | 73.06 | 75.62 | 73.06 | 75.06 | 00:00:00 | | 2000-06-09 | 3,490 | 75.75 | 77.38 | 75.00 | 76.00 | 00:00:00 | | 2000-06-12 | 267,900 | 76.12 | 77.00 | 73.12 | 74.44 | 00:00:00 | | 2000-06-13 | 250,600 | 74.25 | 75.69 | 72.50 | 75.31 | 00:00:00 | | 2000-06-14 | 284,100 | 75.56 | 75.94 | 73.88 | 74.06 | 00:00:00 | | 2000-06-15 | 150,400 | 74.31 | 75.00 | 74.25 | 74.50 | 00:00:00 | | 2000-06-16 | 225,700 | 74.56 | 74.62 | 72.25 | 72.28 | 00:00:00 | | 2000-06-19 | 306,500 | 72.69 | 73.31 | 71.25 | 71.56 | 00:00:00 | | 2000-06-20 | 376,700 | 71.81 | 71.94 | 70.12 | 71.00 | 00:00:00 | | 2000-06-21 | 231,300 | 71.00 | 71.94 | 70.75 | 71.25 | 00:00:00 | | 2000-06-22 | 236,000 | 72.00 | 72.88 | 71.62 | 72.00 | 00:00:00 | | 2000-06-23 | 146,200 | 72.00 | 72.56 | 71.00 | 71.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
