|
 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 | | 2005-09-26 | 183,700 | 63.51 | 63.57 | 62.51 | 62.82 | 00:00:00 | | 2005-09-27 | 263,200 | 62.90 | 63.05 | 61.88 | 62.47 | 00:00:00 | | 2005-09-28 | 200,800 | 62.65 | 63.25 | 62.57 | 62.84 | 00:00:00 | | 2005-09-29 | 386,200 | 62.80 | 62.80 | 61.61 | 62.77 | 00:00:00 | | 2005-09-30 | 190,600 | 62.70 | 63.00 | 62.13 | 62.89 | 00:00:00 | | 2005-10-03 | 209,700 | 62.70 | 63.27 | 62.62 | 63.14 | 00:00:00 | | 2005-10-04 | 266,500 | 63.04 | 63.45 | 62.18 | 62.21 | 00:00:00 | | 2005-10-05 | 262,200 | 62.35 | 62.35 | 61.31 | 61.39 | 00:00:00 | | 2005-10-06 | 574,700 | 61.30 | 61.50 | 60.05 | 60.22 | 00:00:00 | | 2005-10-07 | 201,700 | 60.26 | 60.59 | 59.66 | 60.25 | 00:00:00 | | 2005-10-10 | 220,800 | 60.25 | 60.82 | 59.88 | 60.48 | 00:00:00 | | 2005-10-11 | 448,400 | 60.70 | 60.95 | 59.63 | 60.15 | 00:00:00 | | 2005-10-12 | 388,900 | 60.00 | 60.20 | 59.12 | 59.90 | 00:00:00 | | 2005-10-13 | 266,000 | 59.83 | 60.69 | 59.63 | 60.59 | 00:00:00 | | 2005-10-14 | 339,600 | 60.43 | 61.18 | 60.30 | 60.92 | 00:00:00 | | 2005-10-17 | 227,900 | 60.86 | 61.68 | 60.80 | 61.34 | 00:00:00 | | 2005-10-18 | 255,300 | 61.40 | 61.75 | 61.07 | 61.57 | 00:00:00 | | 2005-10-19 | 430,200 | 61.49 | 61.49 | 60.25 | 60.85 | 00:00:00 | | 2005-10-20 | 595,400 | 60.86 | 62.23 | 60.68 | 60.94 | 00:00:00 | | 2005-10-21 | 423,400 | 60.90 | 61.43 | 60.47 | 61.09 | 00:00:00 | | 2005-10-24 | 636,600 | 61.14 | 61.80 | 60.98 | 61.60 | 00:00:00 | | 2005-10-25 | 758,300 | 61.67 | 63.09 | 61.62 | 62.33 | 00:00:00 | | 2005-10-26 | 830,200 | 61.00 | 61.30 | 60.40 | 60.65 | 00:00:00 | | 2005-10-27 | 447,500 | 60.60 | 60.72 | 59.90 | 60.41 | 00:00:00 | | 2005-10-28 | 430,500 | 60.61 | 60.62 | 59.79 | 60.53 | 00:00:00 | | 2005-10-31 | 322,100 | 60.53 | 61.48 | 60.53 | 61.22 | 00:00:00 | | 2005-11-01 | 473,600 | 61.20 | 61.52 | 60.62 | 61.43 | 00:00:00 | | 2005-11-02 | 343,600 | 61.35 | 62.83 | 61.35 | 62.79 | 00:00:00 | | 2005-11-03 | 218,500 | 63.00 | 63.22 | 62.50 | 62.70 | 00:00:00 | | 2005-11-04 | 264,300 | 62.80 | 63.54 | 62.52 | 63.54 | 00:00:00 | | 2005-11-07 | 301,600 | 63.40 | 63.40 | 62.30 | 62.34 | 00:00:00 | | 2005-11-08 | 256,800 | 62.15 | 62.77 | 61.91 | 62.67 | 00:00:00 | | 2005-11-09 | 168,900 | 62.68 | 63.55 | 62.60 | 63.30 | 00:00:00 | | 2005-11-10 | 258,400 | 63.25 | 63.85 | 62.93 | 63.83 | 00:00:00 | | 2005-11-11 | 147,200 | 63.90 | 64.01 | 63.70 | 63.89 | 00:00:00 | | 2005-11-14 | 248,700 | 63.85 | 63.94 | 63.54 | 63.67 | 00:00:00 | | 2005-11-15 | 413,400 | 63.67 | 63.90 | 63.38 | 63.73 | 00:00:00 | | 2005-11-16 | 336,000 | 64.00 | 64.10 | 63.32 | 63.61 | 00:00:00 | | 2005-11-17 | 311,100 | 63.59 | 63.79 | 63.29 | 63.70 | 00:00:00 | | 2005-11-18 | 378,200 | 63.70 | 63.80 | 63.47 | 63.61 | 00:00:00 | | 2005-11-21 | 372,900 | 63.45 | 63.65 | 63.22 | 63.32 | 00:00:00 | | 2005-11-22 | 835,600 | 63.35 | 63.38 | 63.04 | 63.15 | 00:00:00 | | 2005-11-23 | 351,200 | 63.00 | 63.40 | 62.90 | 63.25 | 00:00:00 | | 2005-11-25 | 86,200 | 63.30 | 63.35 | 62.98 | 63.25 | 00:00:00 | | 2005-11-28 | 242,500 | 63.60 | 63.65 | 62.43 | 62.55 | 00:00:00 | | 2005-11-29 | 357,900 | 62.80 | 63.34 | 62.77 | 63.07 | 00:00:00 | | 2005-11-30 | 383,500 | 63.05 | 64.00 | 63.05 | 63.86 | 00:00:00 | | 2005-12-01 | 335,100 | 63.98 | 65.20 | 63.94 | 65.06 | 00:00:00 | | 2005-12-02 | 349,700 | 65.17 | 65.17 | 64.25 | 64.94 | 00:00:00 | | 2005-12-05 | 462,900 | 64.60 | 64.65 | 63.34 | 64.02 | 00:00:00 | | 2005-12-06 | 365,100 | 64.05 | 65.01 | 63.96 | 64.68 | 00:00:00 | | 2005-12-07 | 379,900 | 65.02 | 65.39 | 64.71 | 65.11 | 00:00:00 | | 2005-12-08 | 383,200 | 65.18 | 66.03 | 65.00 | 65.67 | 00:00:00 | | 2005-12-09 | 338,500 | 65.50 | 66.81 | 65.50 | 66.45 | 00:00:00 | | 2005-12-12 | 240,200 | 66.60 | 66.94 | 66.37 | 66.63 | 00:00:00 | | 2005-12-13 | 443,400 | 66.53 | 67.37 | 66.45 | 67.28 | 00:00:00 | | 2005-12-14 | 221,400 | 67.40 | 67.50 | 66.85 | 66.98 | 00:00:00 | | 2005-12-15 | 229,600 | 67.09 | 67.40 | 66.65 | 67.40 | 00:00:00 | | 2005-12-16 | 368,900 | 67.56 | 67.95 | 67.18 | 67.18 | 00:00:00 | | 2005-12-19 | 325,600 | 67.00 | 67.00 | 65.55 | 65.64 | 00:00:00 | | 2005-12-20 | 283,900 | 65.45 | 66.06 | 65.30 | 66.01 | 00:00:00 | | 2005-12-21 | 139,200 | 66.26 | 66.63 | 66.09 | 66.32 | 00:00:00 | | 2005-12-22 | 167,300 | 66.40 | 67.13 | 66.40 | 67.12 | 00:00:00 | | 2005-12-23 | 135,900 | 67.10 | 67.18 | 66.41 | 66.96 | 00:00:00 | | 2005-12-27 | 142,900 | 67.16 | 67.28 | 65.90 | 66.02 | 00:00:00 | | 2005-12-28 | 196,700 | 65.84 | 66.58 | 65.65 | 66.50 | 00:00:00 | | 2005-12-29 | 164,200 | 66.40 | 66.60 | 65.91 | 65.99 | 00:00:00 | | 2005-12-30 | 245,400 | 65.65 | 66.11 | 65.46 | 66.04 | 00:00:00 | | 2006-01-03 | 347,000 | 66.04 | 67.56 | 65.65 | 67.38 | 00:00:00 | | 2006-01-04 | 309,000 | 67.60 | 67.65 | 66.57 | 67.54 | 00:00:00 | | 2006-01-05 | 273,800 | 67.58 | 68.30 | 66.99 | 68.26 | 00:00:00 | | 2006-01-06 | 403,600 | 68.41 | 68.70 | 66.80 | 66.82 | 00:00:00 | | 2006-01-09 | 426,500 | 66.72 | 67.87 | 66.62 | 67.84 | 00:00:00 | | 2006-01-10 | 327,400 | 67.70 | 68.05 | 67.30 | 67.70 | 00:00:00 | | 2006-01-11 | 323,100 | 67.80 | 69.04 | 67.54 | 68.85 | 00:00:00 | | 2006-01-12 | 212,100 | 68.60 | 68.78 | 68.10 | 68.32 | 00:00:00 | | 2006-01-13 | 169,400 | 68.52 | 68.52 | 67.67 | 68.07 | 00:00:00 | | 2006-01-17 | 255,700 | 67.55 | 68.52 | 67.50 | 68.30 | 00:00:00 | | 2006-01-18 | 216,400 | 68.00 | 68.10 | 67.57 | 68.00 | 00:00:00 | | 2006-01-19 | 333,100 | 68.00 | 68.10 | 67.51 | 67.78 | 00:00:00 | | 2006-01-20 | 891,000 | 66.25 | 66.70 | 64.24 | 64.88 | 00:00:00 | | 2006-01-23 | 414,400 | 64.50 | 65.04 | 63.84 | 65.00 | 00:00:00 | | 2006-01-24 | 354,700 | 64.85 | 65.82 | 64.75 | 65.68 | 00:00:00 | | 2006-01-25 | 271,200 | 65.85 | 66.15 | 65.09 | 65.10 | 00:00:00 | | 2006-01-26 | 245,400 | 65.25 | 65.90 | 65.12 | 65.44 | 00:00:00 | | 2006-01-27 | 1,755,900 | 68.00 | 73.00 | 68.00 | 71.25 | 00:00:00 | | 2006-01-30 | 489,600 | 70.53 | 71.22 | 68.91 | 68.98 | 00:00:00 | | 2006-01-31 | 477,600 | 68.45 | 69.39 | 68.05 | 68.78 | 00:00:00 | | 2006-02-01 | 466,300 | 68.50 | 68.95 | 68.16 | 68.35 | 00:00:00 | | 2006-02-02 | 337,600 | 68.10 | 68.24 | 67.40 | 68.20 | 00:00:00 | | 2006-02-03 | 273,900 | 68.00 | 68.63 | 67.70 | 68.04 | 00:00:00 | | 2006-02-06 | 495,700 | 67.80 | 67.80 | 67.40 | 67.62 | 00:00:00 | | 2006-02-07 | 394,400 | 67.35 | 68.00 | 66.77 | 67.15 | 00:00:00 | | 2006-02-08 | 266,600 | 67.01 | 67.25 | 66.68 | 67.21 | 00:00:00 | | 2006-02-09 | 243,600 | 67.18 | 67.70 | 66.95 | 67.33 | 00:00:00 | | 2006-02-10 | 331,200 | 67.35 | 67.69 | 66.84 | 67.69 | 00:00:00 | | 2006-02-13 | 389,100 | 67.50 | 67.74 | 66.08 | 66.84 | 00:00:00 | | 2006-02-14 | 351,300 | 66.95 | 67.05 | 65.90 | 66.79 | 00:00:00 | | 2006-02-15 | 253,400 | 66.70 | 68.12 | 66.55 | 68.05 | 00:00:00 | | 2006-02-16 | 205,900 | 68.00 | 68.82 | 68.00 | 68.82 | 00:00:00 | | 2006-02-17 | 234,200 | 69.12 | 69.39 | 68.95 | 69.01 | 00:00:00 | | 2006-02-21 | 290,800 | 69.15 | 69.19 | 67.70 | 68.40 | 00:00:00 | | 2006-02-22 | 144,900 | 68.20 | 68.77 | 68.00 | 68.77 | 00:00:00 | | 2006-02-23 | 321,500 | 68.63 | 69.21 | 68.00 | 68.70 | 00:00:00 | | 2006-02-24 | 212,900 | 68.85 | 68.87 | 68.38 | 68.45 | 00:00:00 | | 2006-02-27 | 306,400 | 68.60 | 70.20 | 68.56 | 69.98 | 00:00:00 | | 2006-02-28 | 368,600 | 69.73 | 69.73 | 69.01 | 69.33 | 00:00:00 | | 2006-03-01 | 212,200 | 69.40 | 69.40 | 68.68 | 69.27 | 00:00:00 | | 2006-03-02 | 258,600 | 69.09 | 69.40 | 68.70 | 69.36 | 00:00:00 | | 2006-03-03 | 163,400 | 69.11 | 69.37 | 68.34 | 68.62 | 00:00:00 | | 2006-03-06 | 801,000 | 71.00 | 73.32 | 70.85 | 71.80 | 00:00:00 | | 2006-03-07 | 420,100 | 71.60 | 71.60 | 69.68 | 69.87 | 00:00:00 | | 2006-03-08 | 344,600 | 69.92 | 71.20 | 69.50 | 70.73 | 00:00:00 | | 2006-03-09 | 155,900 | 70.77 | 70.98 | 69.87 | 70.05 | 00:00:00 | | 2006-03-10 | 185,900 | 69.78 | 70.48 | 69.25 | 69.75 | 00:00:00 | | 2006-03-13 | 194,200 | 69.45 | 70.59 | 69.45 | 69.94 | 00:00:00 | | 2006-03-14 | 293,600 | 69.75 | 71.21 | 69.64 | 71.00 | 00:00:00 | | 2006-03-15 | 295,600 | 71.15 | 72.62 | 71.03 | 71.95 | 00:00:00 | | 2006-03-16 | 307,900 | 72.20 | 73.10 | 72.15 | 72.80 | 00:00:00 | | 2006-03-17 | 219,900 | 73.03 | 73.25 | 72.69 | 73.25 | 00:00:00 | | 2006-03-20 | 148,100 | 73.20 | 73.20 | 72.00 | 72.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
