|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 528,300 | 47.16 | 47.18 | 45.86 | 46.44 | 00:00:00 | | 2004-10-14 | 452,400 | 46.53 | 47.17 | 46.53 | 46.99 | 00:00:00 | | 2004-10-15 | 370,500 | 47.00 | 47.17 | 46.62 | 46.86 | 00:00:00 | | 2004-10-18 | 349,300 | 46.85 | 48.34 | 46.77 | 47.92 | 00:00:00 | | 2004-10-19 | 426,700 | 47.93 | 48.80 | 47.69 | 47.84 | 00:00:00 | | 2004-10-20 | 2,278,400 | 45.00 | 46.94 | 44.60 | 45.51 | 00:00:00 | | 2004-10-21 | 668,600 | 45.46 | 45.54 | 44.28 | 45.01 | 00:00:00 | | 2004-10-22 | 464,900 | 44.87 | 45.28 | 44.30 | 44.58 | 00:00:00 | | 2004-10-25 | 464,200 | 44.45 | 44.59 | 43.95 | 44.45 | 00:00:00 | | 2004-10-26 | 410,100 | 44.36 | 45.10 | 44.34 | 44.75 | 00:00:00 | | 2004-10-27 | 356,800 | 44.63 | 46.07 | 44.20 | 45.85 | 00:00:00 | | 2004-10-28 | 258,600 | 45.75 | 45.76 | 45.19 | 45.53 | 00:00:00 | | 2004-10-29 | 322,800 | 45.60 | 46.02 | 44.86 | 45.99 | 00:00:00 | | 2004-11-01 | 293,100 | 45.79 | 45.96 | 45.09 | 45.37 | 00:00:00 | | 2004-11-02 | 285,300 | 45.50 | 45.92 | 44.52 | 44.56 | 00:00:00 | | 2004-11-03 | 364,900 | 45.00 | 46.72 | 45.00 | 46.20 | 00:00:00 | | 2004-11-04 | 311,300 | 46.40 | 46.54 | 45.62 | 46.38 | 00:00:00 | | 2004-11-05 | 340,500 | 46.28 | 47.39 | 46.28 | 46.99 | 00:00:00 | | 2004-11-08 | 215,800 | 46.89 | 47.30 | 46.30 | 47.18 | 00:00:00 | | 2004-11-09 | 122,700 | 47.25 | 47.62 | 46.95 | 47.21 | 00:00:00 | | 2004-11-10 | 524,300 | 47.22 | 49.29 | 47.22 | 48.67 | 00:00:00 | | 2004-11-11 | 366,000 | 48.92 | 49.20 | 48.50 | 48.65 | 00:00:00 | | 2004-11-12 | 365,300 | 48.80 | 48.80 | 47.11 | 47.63 | 00:00:00 | | 2004-11-15 | 223,000 | 47.50 | 48.13 | 47.30 | 47.67 | 00:00:00 | | 2004-11-16 | 186,400 | 47.75 | 48.24 | 47.70 | 47.94 | 00:00:00 | | 2004-11-17 | 283,400 | 48.14 | 48.75 | 47.96 | 48.09 | 00:00:00 | | 2004-11-18 | 244,400 | 48.20 | 48.48 | 48.00 | 48.38 | 00:00:00 | | 2004-11-19 | 390,300 | 48.38 | 48.38 | 47.83 | 48.04 | 00:00:00 | | 2004-11-22 | 152,200 | 48.04 | 48.23 | 47.68 | 47.97 | 00:00:00 | | 2004-11-23 | 370,100 | 47.97 | 47.97 | 46.70 | 47.09 | 00:00:00 | | 2004-11-24 | 214,400 | 47.40 | 48.48 | 47.38 | 48.36 | 00:00:00 | | 2004-11-26 | 61,600 | 48.46 | 48.80 | 48.36 | 48.56 | 00:00:00 | | 2004-11-29 | 234,100 | 48.54 | 48.86 | 47.86 | 48.11 | 00:00:00 | | 2004-11-30 | 255,700 | 48.06 | 48.86 | 47.99 | 48.72 | 00:00:00 | | 2004-12-01 | 401,000 | 48.92 | 50.21 | 48.92 | 50.20 | 00:00:00 | | 2004-12-02 | 315,500 | 50.21 | 50.21 | 49.72 | 49.94 | 00:00:00 | | 2004-12-03 | 268,300 | 49.82 | 50.52 | 49.75 | 50.21 | 00:00:00 | | 2004-12-06 | 283,900 | 50.21 | 50.35 | 49.58 | 49.66 | 00:00:00 | | 2004-12-07 | 280,000 | 49.82 | 50.10 | 49.05 | 49.08 | 00:00:00 | | 2004-12-08 | 161,700 | 49.18 | 50.13 | 49.18 | 50.04 | 00:00:00 | | 2004-12-09 | 166,600 | 50.00 | 50.67 | 49.69 | 50.60 | 00:00:00 | | 2004-12-10 | 195,000 | 50.50 | 50.50 | 49.90 | 50.20 | 00:00:00 | | 2004-12-13 | 190,600 | 50.24 | 50.39 | 49.58 | 50.36 | 00:00:00 | | 2004-12-14 | 203,600 | 50.36 | 51.17 | 50.28 | 51.17 | 00:00:00 | | 2004-12-15 | 191,600 | 50.94 | 51.48 | 50.84 | 50.94 | 00:00:00 | | 2004-12-16 | 190,600 | 50.84 | 50.94 | 50.41 | 50.57 | 00:00:00 | | 2004-12-17 | 228,900 | 50.24 | 51.51 | 50.19 | 50.80 | 00:00:00 | | 2004-12-20 | 299,600 | 50.80 | 50.80 | 49.09 | 49.60 | 00:00:00 | | 2004-12-21 | 161,300 | 49.49 | 49.80 | 49.20 | 49.60 | 00:00:00 | | 2004-12-22 | 203,600 | 49.55 | 49.82 | 49.16 | 49.77 | 00:00:00 | | 2004-12-23 | 228,000 | 49.78 | 50.55 | 49.28 | 49.66 | 00:00:00 | | 2004-12-27 | 126,900 | 49.56 | 49.94 | 49.00 | 49.41 | 00:00:00 | | 2004-12-28 | 135,800 | 49.51 | 50.62 | 49.50 | 50.53 | 00:00:00 | | 2004-12-29 | 152,200 | 50.60 | 50.82 | 50.48 | 50.59 | 00:00:00 | | 2004-12-30 | 84,800 | 50.59 | 50.60 | 50.21 | 50.32 | 00:00:00 | | 2004-12-31 | 97,400 | 50.25 | 50.32 | 49.70 | 49.81 | 00:00:00 | | 2005-01-03 | 201,500 | 49.82 | 50.00 | 48.65 | 48.84 | 00:00:00 | | 2005-01-04 | 290,900 | 48.94 | 49.26 | 48.02 | 48.44 | 00:00:00 | | 2005-01-05 | 263,300 | 48.54 | 48.55 | 47.60 | 47.94 | 00:00:00 | | 2005-01-06 | 208,700 | 48.00 | 49.14 | 47.96 | 48.97 | 00:00:00 | | 2005-01-07 | 125,700 | 48.90 | 49.35 | 48.55 | 48.84 | 00:00:00 | | 2005-01-10 | 94,300 | 48.65 | 49.40 | 48.65 | 49.12 | 00:00:00 | | 2005-01-11 | 215,600 | 49.06 | 49.06 | 48.45 | 48.52 | 00:00:00 | | 2005-01-12 | 299,500 | 48.49 | 48.90 | 48.29 | 48.58 | 00:00:00 | | 2005-01-13 | 186,200 | 48.50 | 48.62 | 47.54 | 47.62 | 00:00:00 | | 2005-01-14 | 352,000 | 47.62 | 47.74 | 47.19 | 47.42 | 00:00:00 | | 2005-01-18 | 285,300 | 47.30 | 48.12 | 46.85 | 47.98 | 00:00:00 | | 2005-01-19 | 173,800 | 48.05 | 48.05 | 47.44 | 47.55 | 00:00:00 | | 2005-01-20 | 294,400 | 47.56 | 48.12 | 47.25 | 47.65 | 00:00:00 | | 2005-01-21 | 220,200 | 47.65 | 47.97 | 47.45 | 47.52 | 00:00:00 | | 2005-01-24 | 290,200 | 47.30 | 47.35 | 46.30 | 46.54 | 00:00:00 | | 2005-01-25 | 324,200 | 46.56 | 47.27 | 46.33 | 46.60 | 00:00:00 | | 2005-01-26 | 249,100 | 46.70 | 47.10 | 46.67 | 46.95 | 00:00:00 | | 2005-01-27 | 489,400 | 47.05 | 47.47 | 46.95 | 47.35 | 00:00:00 | | 2005-01-28 | 3,080,300 | 42.25 | 44.30 | 42.01 | 43.27 | 00:00:00 | | 2005-01-31 | 1,259,200 | 43.20 | 43.56 | 42.62 | 43.53 | 00:00:00 | | 2005-02-01 | 1,052,400 | 43.50 | 44.86 | 43.40 | 44.75 | 00:00:00 | | 2005-02-02 | 684,000 | 45.00 | 45.12 | 44.13 | 44.38 | 00:00:00 | | 2005-02-03 | 504,900 | 44.40 | 44.52 | 44.12 | 44.19 | 00:00:00 | | 2005-02-04 | 671,500 | 43.95 | 44.50 | 43.76 | 44.42 | 00:00:00 | | 2005-02-07 | 458,700 | 44.48 | 44.94 | 44.40 | 44.60 | 00:00:00 | | 2005-02-08 | 469,600 | 44.85 | 44.90 | 43.95 | 44.14 | 00:00:00 | | 2005-02-09 | 336,100 | 44.22 | 44.31 | 43.57 | 43.75 | 00:00:00 | | 2005-02-10 | 353,800 | 43.75 | 44.15 | 43.19 | 43.55 | 00:00:00 | | 2005-02-11 | 296,700 | 43.58 | 44.18 | 43.36 | 44.01 | 00:00:00 | | 2005-02-14 | 258,400 | 44.07 | 44.16 | 43.70 | 44.04 | 00:00:00 | | 2005-02-15 | 377,000 | 43.88 | 44.28 | 43.71 | 44.17 | 00:00:00 | | 2005-02-16 | 287,000 | 44.18 | 44.28 | 43.53 | 43.92 | 00:00:00 | | 2005-02-17 | 315,100 | 43.85 | 44.16 | 43.43 | 43.51 | 00:00:00 | | 2005-02-18 | 252,100 | 43.56 | 43.68 | 43.26 | 43.34 | 00:00:00 | | 2005-02-22 | 307,500 | 43.26 | 43.65 | 43.03 | 43.11 | 00:00:00 | | 2005-02-23 | 359,000 | 43.36 | 43.90 | 43.25 | 43.71 | 00:00:00 | | 2005-02-24 | 423,800 | 43.75 | 44.20 | 43.10 | 44.08 | 00:00:00 | | 2005-02-25 | 500,200 | 44.18 | 45.41 | 44.18 | 45.40 | 00:00:00 | | 2005-02-28 | 472,900 | 45.40 | 45.40 | 44.75 | 45.26 | 00:00:00 | | 2005-03-01 | 343,200 | 45.15 | 45.55 | 45.12 | 45.42 | 00:00:00 | | 2005-03-02 | 334,000 | 45.28 | 45.78 | 45.03 | 45.25 | 00:00:00 | | 2005-03-03 | 319,800 | 45.42 | 45.64 | 44.70 | 45.03 | 00:00:00 | | 2005-03-04 | 369,100 | 45.41 | 46.11 | 44.54 | 44.93 | 00:00:00 | | 2005-03-07 | 184,000 | 44.90 | 45.57 | 44.90 | 45.29 | 00:00:00 | | 2005-03-08 | 283,600 | 45.23 | 45.37 | 44.98 | 45.26 | 00:00:00 | | 2005-03-09 | 223,200 | 45.20 | 45.21 | 44.69 | 44.99 | 00:00:00 | | 2005-03-10 | 296,800 | 44.96 | 45.27 | 44.89 | 45.27 | 00:00:00 | | 2005-03-11 | 313,100 | 45.10 | 45.22 | 44.13 | 44.42 | 00:00:00 | | 2005-03-14 | 465,600 | 44.47 | 45.76 | 44.47 | 45.76 | 00:00:00 | | 2005-03-15 | 484,700 | 45.94 | 46.25 | 44.41 | 44.42 | 00:00:00 | | 2005-03-16 | 516,300 | 44.27 | 44.34 | 43.66 | 43.73 | 00:00:00 | | 2005-03-17 | 364,500 | 43.60 | 44.10 | 43.59 | 43.89 | 00:00:00 | | 2005-03-18 | 355,000 | 43.89 | 43.93 | 43.45 | 43.87 | 00:00:00 | | 2005-03-21 | 435,100 | 43.62 | 43.74 | 43.22 | 43.52 | 00:00:00 | | 2005-03-22 | 248,800 | 43.50 | 43.93 | 43.45 | 43.65 | 00:00:00 | | 2005-03-23 | 268,100 | 43.45 | 44.77 | 43.39 | 44.46 | 00:00:00 | | 2005-03-24 | 176,000 | 44.41 | 44.83 | 44.36 | 44.70 | 00:00:00 | | 2005-03-28 | 100,800 | 44.70 | 44.80 | 44.41 | 44.48 | 00:00:00 | | 2005-03-29 | 188,500 | 44.25 | 44.41 | 44.07 | 44.17 | 00:00:00 | | 2005-03-30 | 636,200 | 44.17 | 44.18 | 43.41 | 43.59 | 00:00:00 | | 2005-03-31 | 323,600 | 43.72 | 43.73 | 43.32 | 43.40 | 00:00:00 | | 2005-04-01 | 481,800 | 43.60 | 43.82 | 42.62 | 42.84 | 00:00:00 | | 2005-04-04 | 779,700 | 42.88 | 43.04 | 42.50 | 42.60 | 00:00:00 | | 2005-04-05 | 928,600 | 42.46 | 43.16 | 42.40 | 43.16 | 00:00:00 | | 2005-04-06 | 466,400 | 43.30 | 44.17 | 43.30 | 43.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
