|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,044,700 | 54.95 | 55.30 | 54.40 | 54.70 | 00:00:00 | | 2004-04-23 | 560,300 | 54.58 | 54.84 | 53.83 | 54.30 | 00:00:00 | | 2004-04-26 | 502,300 | 54.50 | 55.29 | 54.44 | 54.44 | 00:00:00 | | 2004-04-27 | 671,400 | 54.90 | 55.25 | 54.40 | 54.76 | 00:00:00 | | 2004-04-28 | 459,600 | 54.78 | 54.95 | 53.24 | 53.35 | 00:00:00 | | 2004-04-29 | 468,300 | 53.50 | 53.73 | 52.74 | 52.95 | 00:00:00 | | 2004-04-30 | 334,100 | 52.91 | 53.12 | 52.35 | 52.43 | 00:00:00 | | 2004-05-03 | 389,000 | 52.61 | 53.23 | 52.59 | 52.85 | 00:00:00 | | 2004-05-04 | 558,600 | 53.05 | 53.05 | 51.95 | 52.32 | 00:00:00 | | 2004-05-05 | 472,300 | 52.45 | 54.35 | 52.09 | 54.14 | 00:00:00 | | 2004-05-06 | 298,200 | 53.89 | 54.13 | 53.29 | 53.80 | 00:00:00 | | 2004-05-07 | 414,600 | 53.65 | 54.64 | 53.29 | 53.31 | 00:00:00 | | 2004-05-10 | 477,600 | 53.00 | 53.05 | 51.56 | 51.90 | 00:00:00 | | 2004-05-11 | 466,300 | 52.10 | 52.82 | 51.95 | 52.82 | 00:00:00 | | 2004-05-12 | 609,800 | 52.81 | 53.25 | 51.49 | 53.23 | 00:00:00 | | 2004-05-13 | 462,500 | 53.00 | 54.06 | 52.89 | 53.80 | 00:00:00 | | 2004-05-14 | 384,600 | 53.30 | 53.85 | 52.82 | 53.17 | 00:00:00 | | 2004-05-17 | 350,100 | 53.00 | 53.44 | 52.25 | 53.07 | 00:00:00 | | 2004-05-18 | 252,600 | 53.09 | 53.63 | 52.93 | 53.30 | 00:00:00 | | 2004-05-19 | 428,800 | 53.40 | 54.11 | 53.18 | 53.30 | 00:00:00 | | 2004-05-20 | 293,500 | 53.15 | 53.62 | 52.84 | 52.86 | 00:00:00 | | 2004-05-21 | 359,800 | 52.96 | 53.62 | 52.68 | 53.03 | 00:00:00 | | 2004-05-24 | 299,200 | 53.13 | 54.05 | 53.03 | 53.87 | 00:00:00 | | 2004-05-25 | 223,600 | 53.75 | 54.99 | 53.62 | 54.86 | 00:00:00 | | 2004-05-26 | 328,400 | 54.61 | 54.75 | 53.96 | 54.25 | 00:00:00 | | 2004-05-27 | 331,800 | 54.05 | 55.15 | 53.79 | 54.66 | 00:00:00 | | 2004-05-28 | 240,000 | 54.91 | 55.45 | 54.64 | 54.99 | 00:00:00 | | 2004-06-01 | 445,100 | 54.99 | 55.48 | 54.50 | 55.05 | 00:00:00 | | 2004-06-02 | 311,000 | 55.12 | 55.14 | 54.34 | 54.41 | 00:00:00 | | 2004-06-03 | 340,100 | 54.40 | 54.55 | 52.91 | 52.91 | 00:00:00 | | 2004-06-04 | 235,500 | 53.00 | 53.70 | 52.83 | 52.95 | 00:00:00 | | 2004-06-07 | 411,300 | 53.20 | 53.60 | 52.85 | 53.48 | 00:00:00 | | 2004-06-08 | 289,100 | 53.44 | 53.60 | 52.91 | 53.20 | 00:00:00 | | 2004-06-09 | 241,100 | 53.20 | 53.35 | 52.05 | 52.22 | 00:00:00 | | 2004-06-10 | 293,100 | 52.23 | 52.38 | 51.47 | 51.60 | 00:00:00 | | 2004-06-14 | 418,600 | 51.60 | 51.60 | 50.85 | 50.99 | 00:00:00 | | 2004-06-15 | 311,400 | 51.05 | 51.47 | 50.90 | 51.35 | 00:00:00 | | 2004-06-16 | 194,500 | 51.45 | 51.56 | 51.12 | 51.50 | 00:00:00 | | 2004-06-17 | 246,500 | 51.30 | 51.44 | 50.62 | 51.33 | 00:00:00 | | 2004-06-18 | 216,800 | 51.25 | 51.70 | 50.71 | 50.85 | 00:00:00 | | 2004-06-21 | 985,800 | 52.50 | 53.85 | 52.33 | 53.02 | 00:00:00 | | 2004-06-22 | 299,100 | 53.15 | 53.32 | 52.60 | 53.09 | 00:00:00 | | 2004-06-23 | 222,500 | 52.95 | 53.28 | 52.74 | 53.20 | 00:00:00 | | 2004-06-24 | 343,300 | 53.38 | 54.24 | 53.25 | 54.09 | 00:00:00 | | 2004-06-25 | 357,000 | 53.87 | 54.90 | 53.87 | 54.75 | 00:00:00 | | 2004-06-28 | 352,300 | 55.25 | 55.27 | 54.07 | 54.33 | 00:00:00 | | 2004-06-29 | 282,900 | 54.38 | 55.28 | 54.30 | 54.89 | 00:00:00 | | 2004-06-30 | 363,600 | 55.14 | 56.39 | 54.90 | 56.37 | 00:00:00 | | 2004-07-01 | 307,600 | 56.47 | 56.47 | 54.68 | 55.23 | 00:00:00 | | 2004-07-02 | 185,300 | 55.34 | 55.55 | 54.78 | 55.43 | 00:00:00 | | 2004-07-06 | 336,400 | 55.38 | 55.38 | 54.62 | 55.00 | 00:00:00 | | 2004-07-07 | 311,700 | 54.75 | 55.42 | 54.30 | 55.41 | 00:00:00 | | 2004-07-08 | 599,500 | 55.42 | 56.20 | 55.32 | 55.37 | 00:00:00 | | 2004-07-09 | 265,500 | 55.39 | 55.54 | 54.74 | 55.13 | 00:00:00 | | 2004-07-12 | 245,100 | 55.24 | 55.43 | 54.57 | 55.15 | 00:00:00 | | 2004-07-13 | 165,300 | 55.06 | 55.27 | 54.90 | 55.26 | 00:00:00 | | 2004-07-14 | 682,400 | 55.11 | 55.73 | 54.35 | 54.67 | 00:00:00 | | 2004-07-15 | 254,000 | 54.80 | 54.93 | 54.11 | 54.19 | 00:00:00 | | 2004-07-16 | 234,800 | 54.51 | 54.54 | 53.87 | 53.91 | 00:00:00 | | 2004-07-19 | 302,000 | 53.91 | 54.60 | 53.28 | 53.39 | 00:00:00 | | 2004-07-20 | 363,900 | 53.39 | 54.99 | 53.00 | 54.99 | 00:00:00 | | 2004-07-21 | 1,086,900 | 55.50 | 55.69 | 53.18 | 53.65 | 00:00:00 | | 2004-07-22 | 572,300 | 53.70 | 54.10 | 52.66 | 53.32 | 00:00:00 | | 2004-07-23 | 328,500 | 53.20 | 53.20 | 52.30 | 52.60 | 00:00:00 | | 2004-07-26 | 665,400 | 52.83 | 52.85 | 51.41 | 51.95 | 00:00:00 | | 2004-07-27 | 387,000 | 51.82 | 52.65 | 51.35 | 52.45 | 00:00:00 | | 2004-07-28 | 354,000 | 52.33 | 52.74 | 51.40 | 52.35 | 00:00:00 | | 2004-07-29 | 460,100 | 52.42 | 53.25 | 51.88 | 53.25 | 00:00:00 | | 2004-07-30 | 369,500 | 53.42 | 53.48 | 52.43 | 52.69 | 00:00:00 | | 2004-08-02 | 388,200 | 52.55 | 52.55 | 51.56 | 52.20 | 00:00:00 | | 2004-08-03 | 325,300 | 52.20 | 52.20 | 51.38 | 51.69 | 00:00:00 | | 2004-08-04 | 410,600 | 51.60 | 51.68 | 50.87 | 51.28 | 00:00:00 | | 2004-08-05 | 318,100 | 51.18 | 51.44 | 50.29 | 50.60 | 00:00:00 | | 2004-08-06 | 618,200 | 50.05 | 50.53 | 48.57 | 49.08 | 00:00:00 | | 2004-08-09 | 330,400 | 49.33 | 49.46 | 48.61 | 48.99 | 00:00:00 | | 2004-08-10 | 587,600 | 49.24 | 49.24 | 48.35 | 48.64 | 00:00:00 | | 2004-08-11 | 780,200 | 48.39 | 49.08 | 48.16 | 49.05 | 00:00:00 | | 2004-08-12 | 288,400 | 48.90 | 49.18 | 48.47 | 48.83 | 00:00:00 | | 2004-08-13 | 259,900 | 48.89 | 49.06 | 47.53 | 47.75 | 00:00:00 | | 2004-08-16 | 603,600 | 47.75 | 48.52 | 47.70 | 48.46 | 00:00:00 | | 2004-08-17 | 347,700 | 48.43 | 49.60 | 48.43 | 49.44 | 00:00:00 | | 2004-08-18 | 491,000 | 49.19 | 50.35 | 49.01 | 50.35 | 00:00:00 | | 2004-08-19 | 185,900 | 50.22 | 50.33 | 49.54 | 49.90 | 00:00:00 | | 2004-08-20 | 230,400 | 49.63 | 50.38 | 49.56 | 50.05 | 00:00:00 | | 2004-08-23 | 182,100 | 49.89 | 50.00 | 49.42 | 49.53 | 00:00:00 | | 2004-08-24 | 202,200 | 49.70 | 50.10 | 49.44 | 49.86 | 00:00:00 | | 2004-08-25 | 182,900 | 49.98 | 50.42 | 49.64 | 50.38 | 00:00:00 | | 2004-08-26 | 191,900 | 50.47 | 50.47 | 49.68 | 50.25 | 00:00:00 | | 2004-08-27 | 304,100 | 50.49 | 51.64 | 50.26 | 51.26 | 00:00:00 | | 2004-08-30 | 229,100 | 50.91 | 50.91 | 50.06 | 50.17 | 00:00:00 | | 2004-08-31 | 206,500 | 50.10 | 50.41 | 49.72 | 50.30 | 00:00:00 | | 2004-09-01 | 181,000 | 50.25 | 50.76 | 50.14 | 50.49 | 00:00:00 | | 2004-09-02 | 103,000 | 50.61 | 51.19 | 50.40 | 50.95 | 00:00:00 | | 2004-09-03 | 170,300 | 50.88 | 51.55 | 50.55 | 50.67 | 00:00:00 | | 2004-09-07 | 297,500 | 51.55 | 51.76 | 50.93 | 51.29 | 00:00:00 | | 2004-09-08 | 257,900 | 51.29 | 51.48 | 50.91 | 51.14 | 00:00:00 | | 2004-09-09 | 312,000 | 51.08 | 51.45 | 50.69 | 50.71 | 00:00:00 | | 2004-09-10 | 231,700 | 50.72 | 50.80 | 50.32 | 50.40 | 00:00:00 | | 2004-09-13 | 485,400 | 50.48 | 50.51 | 49.60 | 49.60 | 00:00:00 | | 2004-09-14 | 336,700 | 49.43 | 50.28 | 49.20 | 49.35 | 00:00:00 | | 2004-09-15 | 207,600 | 49.50 | 49.50 | 48.90 | 48.94 | 00:00:00 | | 2004-09-16 | 252,400 | 49.16 | 49.36 | 48.80 | 48.90 | 00:00:00 | | 2004-09-17 | 564,400 | 48.95 | 49.28 | 48.91 | 48.96 | 00:00:00 | | 2004-09-20 | 446,400 | 48.90 | 49.89 | 48.86 | 49.85 | 00:00:00 | | 2004-09-21 | 244,500 | 49.97 | 50.34 | 49.48 | 50.30 | 00:00:00 | | 2004-09-22 | 464,000 | 50.20 | 50.75 | 50.11 | 50.25 | 00:00:00 | | 2004-09-23 | 238,200 | 50.15 | 50.47 | 49.27 | 49.27 | 00:00:00 | | 2004-09-24 | 114,900 | 49.20 | 49.82 | 49.20 | 49.36 | 00:00:00 | | 2004-09-27 | 218,300 | 49.26 | 49.44 | 48.75 | 48.86 | 00:00:00 | | 2004-09-28 | 346,100 | 49.00 | 49.31 | 48.70 | 48.87 | 00:00:00 | | 2004-09-29 | 501,200 | 48.87 | 49.03 | 47.80 | 47.94 | 00:00:00 | | 2004-09-30 | 410,200 | 47.94 | 48.21 | 47.44 | 47.85 | 00:00:00 | | 2004-10-01 | 433,100 | 48.05 | 48.85 | 48.05 | 48.48 | 00:00:00 | | 2004-10-04 | 503,800 | 48.61 | 48.74 | 47.97 | 48.01 | 00:00:00 | | 2004-10-05 | 669,800 | 48.02 | 48.02 | 46.75 | 47.68 | 00:00:00 | | 2004-10-06 | 436,300 | 47.73 | 48.55 | 47.60 | 48.50 | 00:00:00 | | 2004-10-07 | 303,700 | 48.65 | 48.65 | 47.41 | 47.89 | 00:00:00 | | 2004-10-08 | 292,700 | 47.85 | 48.15 | 47.27 | 47.36 | 00:00:00 | | 2004-10-11 | 154,300 | 47.52 | 47.91 | 47.25 | 47.32 | 00:00:00 | | 2004-10-12 | 263,000 | 47.25 | 47.41 | 46.78 | 46.94 | 00:00:00 | | 2004-10-13 | 528,300 | 47.16 | 47.18 | 45.86 | 46.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
