|
 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 | | 2005-04-06 | 466,400 | 43.30 | 44.17 | 43.30 | 43.88 | 00:00:00 | | 2005-04-07 | 181,100 | 43.90 | 44.46 | 43.57 | 44.42 | 00:00:00 | | 2005-04-08 | 121,600 | 44.49 | 44.61 | 44.13 | 44.23 | 00:00:00 | | 2005-04-11 | 159,500 | 44.60 | 44.64 | 44.15 | 44.19 | 00:00:00 | | 2005-04-12 | 359,200 | 44.08 | 44.29 | 43.63 | 44.21 | 00:00:00 | | 2005-04-13 | 394,600 | 44.15 | 44.42 | 43.80 | 44.00 | 00:00:00 | | 2005-04-14 | 402,600 | 43.90 | 44.14 | 43.66 | 43.86 | 00:00:00 | | 2005-04-15 | 331,900 | 43.95 | 44.40 | 43.90 | 43.96 | 00:00:00 | | 2005-04-18 | 490,500 | 44.00 | 44.20 | 43.71 | 44.05 | 00:00:00 | | 2005-04-19 | 309,500 | 44.12 | 44.15 | 43.71 | 44.01 | 00:00:00 | | 2005-04-20 | 395,400 | 44.03 | 44.18 | 43.66 | 43.87 | 00:00:00 | | 2005-04-21 | 425,600 | 44.12 | 44.30 | 43.89 | 43.96 | 00:00:00 | | 2005-04-22 | 2,696,000 | 50.00 | 50.30 | 47.85 | 48.29 | 00:00:00 | | 2005-04-25 | 1,567,500 | 48.41 | 48.50 | 46.00 | 46.37 | 00:00:00 | | 2005-04-26 | 1,062,300 | 46.40 | 47.93 | 46.37 | 47.10 | 00:00:00 | | 2005-04-27 | 751,700 | 46.90 | 48.20 | 46.87 | 48.05 | 00:00:00 | | 2005-04-28 | 752,800 | 47.80 | 47.93 | 47.41 | 47.70 | 00:00:00 | | 2005-04-29 | 790,100 | 47.84 | 48.37 | 46.30 | 48.22 | 00:00:00 | | 2005-05-02 | 582,100 | 48.45 | 49.13 | 48.25 | 48.90 | 00:00:00 | | 2005-05-03 | 419,200 | 48.90 | 49.33 | 47.80 | 48.83 | 00:00:00 | | 2005-05-04 | 505,800 | 48.90 | 49.95 | 48.70 | 49.86 | 00:00:00 | | 2005-05-05 | 677,500 | 49.86 | 50.18 | 49.49 | 49.66 | 00:00:00 | | 2005-05-06 | 332,100 | 49.95 | 50.00 | 49.72 | 49.90 | 00:00:00 | | 2005-05-09 | 377,800 | 49.90 | 50.23 | 49.76 | 50.17 | 00:00:00 | | 2005-05-10 | 511,200 | 50.00 | 50.33 | 49.90 | 50.01 | 00:00:00 | | 2005-05-11 | 284,500 | 50.00 | 50.30 | 49.84 | 50.19 | 00:00:00 | | 2005-05-12 | 731,500 | 50.36 | 51.34 | 49.85 | 50.05 | 00:00:00 | | 2005-05-13 | 465,200 | 50.15 | 50.25 | 49.40 | 49.93 | 00:00:00 | | 2005-05-16 | 546,300 | 50.06 | 50.79 | 49.85 | 50.70 | 00:00:00 | | 2005-05-17 | 300,100 | 50.73 | 50.94 | 50.01 | 50.87 | 00:00:00 | | 2005-05-18 | 252,200 | 50.89 | 51.94 | 50.89 | 51.68 | 00:00:00 | | 2005-05-19 | 383,000 | 51.90 | 52.41 | 51.74 | 52.34 | 00:00:00 | | 2005-05-20 | 303,200 | 52.42 | 52.62 | 52.11 | 52.24 | 00:00:00 | | 2005-05-23 | 390,600 | 52.35 | 52.78 | 52.04 | 52.39 | 00:00:00 | | 2005-05-24 | 272,900 | 52.30 | 52.40 | 51.65 | 51.82 | 00:00:00 | | 2005-05-25 | 231,400 | 51.65 | 51.78 | 51.05 | 51.69 | 00:00:00 | | 2005-05-26 | 248,500 | 51.79 | 52.39 | 51.78 | 52.28 | 00:00:00 | | 2005-05-27 | 114,800 | 52.26 | 52.60 | 52.20 | 52.41 | 00:00:00 | | 2005-05-31 | 288,200 | 52.26 | 52.62 | 51.44 | 51.49 | 00:00:00 | | 2005-06-01 | 273,100 | 51.45 | 52.13 | 51.40 | 52.02 | 00:00:00 | | 2005-06-02 | 239,100 | 52.01 | 52.15 | 51.55 | 51.73 | 00:00:00 | | 2005-06-03 | 425,800 | 51.85 | 51.85 | 50.69 | 50.97 | 00:00:00 | | 2005-06-06 | 431,900 | 50.82 | 52.18 | 50.82 | 52.12 | 00:00:00 | | 2005-06-07 | 310,100 | 52.20 | 52.77 | 52.02 | 52.25 | 00:00:00 | | 2005-06-08 | 307,900 | 52.35 | 52.35 | 51.66 | 51.97 | 00:00:00 | | 2005-06-09 | 187,100 | 51.93 | 52.81 | 51.91 | 52.40 | 00:00:00 | | 2005-06-10 | 98,800 | 52.38 | 52.44 | 52.05 | 52.31 | 00:00:00 | | 2005-06-13 | 451,600 | 52.40 | 53.78 | 52.40 | 53.60 | 00:00:00 | | 2005-06-14 | 462,900 | 53.65 | 54.30 | 53.50 | 54.06 | 00:00:00 | | 2005-06-15 | 295,500 | 54.10 | 54.72 | 54.10 | 54.58 | 00:00:00 | | 2005-06-16 | 386,200 | 54.54 | 54.54 | 53.37 | 53.83 | 00:00:00 | | 2005-06-17 | 295,600 | 53.95 | 54.20 | 53.61 | 54.01 | 00:00:00 | | 2005-06-20 | 246,400 | 53.80 | 53.96 | 53.60 | 53.84 | 00:00:00 | | 2005-06-21 | 223,300 | 53.74 | 53.81 | 53.40 | 53.68 | 00:00:00 | | 2005-06-22 | 203,400 | 53.78 | 53.90 | 53.14 | 53.15 | 00:00:00 | | 2005-06-23 | 252,800 | 53.14 | 54.15 | 53.14 | 53.64 | 00:00:00 | | 2005-06-24 | 153,500 | 53.73 | 54.12 | 53.62 | 53.96 | 00:00:00 | | 2005-06-27 | 215,600 | 53.96 | 54.05 | 53.46 | 53.80 | 00:00:00 | | 2005-06-28 | 322,100 | 54.05 | 54.86 | 53.97 | 54.35 | 00:00:00 | | 2005-06-29 | 867,700 | 54.50 | 57.61 | 54.41 | 56.84 | 00:00:00 | | 2005-06-30 | 639,800 | 56.85 | 57.04 | 55.80 | 56.73 | 00:00:00 | | 2005-07-01 | 392,600 | 57.15 | 57.69 | 56.30 | 56.68 | 00:00:00 | | 2005-07-05 | 340,400 | 56.77 | 57.84 | 56.63 | 57.72 | 00:00:00 | | 2005-07-06 | 345,000 | 57.74 | 58.10 | 57.46 | 57.65 | 00:00:00 | | 2005-07-07 | 649,500 | 57.45 | 57.92 | 56.51 | 57.86 | 00:00:00 | | 2005-07-08 | 433,200 | 57.90 | 59.29 | 57.75 | 59.17 | 00:00:00 | | 2005-07-11 | 470,700 | 59.40 | 59.98 | 58.75 | 59.02 | 00:00:00 | | 2005-07-12 | 377,900 | 59.15 | 59.28 | 58.75 | 59.03 | 00:00:00 | | 2005-07-13 | 341,800 | 59.03 | 59.44 | 58.54 | 58.77 | 00:00:00 | | 2005-07-14 | 437,900 | 60.10 | 60.10 | 59.20 | 59.57 | 00:00:00 | | 2005-07-15 | 242,000 | 59.50 | 59.67 | 59.27 | 59.62 | 00:00:00 | | 2005-07-18 | 430,400 | 59.50 | 59.58 | 58.21 | 58.81 | 00:00:00 | | 2005-07-19 | 346,500 | 59.00 | 59.09 | 58.08 | 58.50 | 00:00:00 | | 2005-07-20 | 1,694,400 | 60.99 | 63.74 | 60.50 | 62.83 | 00:00:00 | | 2005-07-21 | 716,500 | 62.55 | 62.58 | 61.01 | 61.15 | 00:00:00 | | 2005-07-22 | 427,600 | 60.70 | 61.06 | 60.30 | 61.05 | 00:00:00 | | 2005-07-25 | 399,800 | 60.40 | 61.39 | 60.30 | 60.74 | 00:00:00 | | 2005-07-26 | 360,500 | 60.78 | 61.49 | 60.70 | 61.36 | 00:00:00 | | 2005-07-27 | 193,800 | 61.30 | 61.42 | 60.86 | 61.07 | 00:00:00 | | 2005-07-28 | 252,100 | 61.17 | 61.71 | 61.01 | 61.61 | 00:00:00 | | 2005-07-29 | 359,100 | 61.10 | 61.27 | 60.56 | 61.27 | 00:00:00 | | 2005-08-01 | 215,800 | 61.20 | 61.53 | 60.86 | 61.13 | 00:00:00 | | 2005-08-02 | 233,300 | 61.10 | 61.10 | 60.67 | 60.84 | 00:00:00 | | 2005-08-03 | 243,100 | 61.79 | 61.79 | 60.37 | 60.71 | 00:00:00 | | 2005-08-04 | 244,100 | 60.30 | 60.45 | 60.07 | 60.18 | 00:00:00 | | 2005-08-05 | 212,700 | 60.03 | 60.35 | 59.75 | 60.25 | 00:00:00 | | 2005-08-08 | 234,700 | 60.36 | 60.45 | 59.64 | 59.70 | 00:00:00 | | 2005-08-09 | 194,300 | 59.90 | 60.48 | 59.75 | 60.04 | 00:00:00 | | 2005-08-10 | 237,000 | 60.14 | 61.27 | 60.14 | 60.55 | 00:00:00 | | 2005-08-11 | 201,800 | 60.49 | 61.38 | 60.48 | 61.33 | 00:00:00 | | 2005-08-12 | 165,100 | 61.15 | 61.15 | 60.51 | 60.95 | 00:00:00 | | 2005-08-15 | 229,500 | 60.94 | 62.10 | 60.81 | 61.90 | 00:00:00 | | 2005-08-16 | 184,100 | 61.89 | 61.96 | 61.42 | 61.66 | 00:00:00 | | 2005-08-17 | 202,600 | 61.50 | 61.89 | 61.22 | 61.60 | 00:00:00 | | 2005-08-18 | 136,800 | 61.50 | 62.01 | 61.10 | 61.56 | 00:00:00 | | 2005-08-19 | 163,300 | 61.78 | 61.78 | 61.00 | 61.07 | 00:00:00 | | 2005-08-22 | 164,100 | 61.07 | 61.31 | 60.80 | 61.13 | 00:00:00 | | 2005-08-23 | 154,600 | 61.11 | 61.15 | 60.34 | 60.63 | 00:00:00 | | 2005-08-24 | 215,300 | 60.61 | 61.40 | 60.60 | 60.85 | 00:00:00 | | 2005-08-25 | 66,700 | 60.92 | 61.40 | 60.75 | 61.20 | 00:00:00 | | 2005-08-26 | 126,800 | 61.10 | 61.10 | 60.29 | 60.90 | 00:00:00 | | 2005-08-29 | 348,500 | 61.00 | 62.93 | 60.75 | 62.78 | 00:00:00 | | 2005-08-30 | 337,700 | 63.10 | 63.10 | 62.06 | 62.71 | 00:00:00 | | 2005-08-31 | 347,900 | 62.90 | 63.95 | 62.65 | 63.95 | 00:00:00 | | 2005-09-01 | 402,100 | 63.95 | 64.57 | 63.69 | 64.42 | 00:00:00 | | 2005-09-02 | 175,500 | 64.40 | 64.43 | 64.08 | 64.18 | 00:00:00 | | 2005-09-06 | 253,900 | 64.22 | 64.91 | 64.22 | 64.50 | 00:00:00 | | 2005-09-07 | 185,700 | 64.50 | 64.55 | 64.00 | 64.45 | 00:00:00 | | 2005-09-08 | 177,900 | 64.35 | 64.43 | 63.96 | 64.24 | 00:00:00 | | 2005-09-09 | 555,900 | 64.70 | 65.16 | 64.56 | 65.05 | 00:00:00 | | 2005-09-12 | 295,700 | 65.25 | 65.49 | 64.40 | 64.58 | 00:00:00 | | 2005-09-13 | 143,900 | 64.48 | 64.53 | 64.01 | 64.01 | 00:00:00 | | 2005-09-14 | 96,800 | 64.00 | 64.12 | 63.44 | 63.50 | 00:00:00 | | 2005-09-15 | 128,900 | 63.70 | 63.92 | 63.44 | 63.68 | 00:00:00 | | 2005-09-16 | 361,200 | 63.73 | 64.38 | 63.47 | 64.34 | 00:00:00 | | 2005-09-19 | 156,400 | 64.27 | 64.40 | 63.68 | 63.82 | 00:00:00 | | 2005-09-20 | 335,200 | 64.02 | 64.77 | 64.00 | 64.52 | 00:00:00 | | 2005-09-21 | 429,500 | 64.50 | 64.73 | 63.93 | 63.93 | 00:00:00 | | 2005-09-22 | 296,500 | 63.89 | 64.01 | 63.20 | 63.55 | 00:00:00 | | 2005-09-23 | 141,700 | 63.56 | 63.74 | 63.10 | 63.42 | 00:00:00 | | 2005-09-26 | 183,700 | 63.51 | 63.57 | 62.51 | 62.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
