|
 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 | | 2006-09-08 | 224,900 | 63.52 | 63.71 | 63.35 | 63.51 | 00:00:00 | | 2006-09-11 | 335,500 | 63.47 | 63.68 | 62.90 | 63.11 | 00:00:00 | | 2006-09-12 | 388,000 | 63.11 | 63.15 | 62.49 | 62.70 | 00:00:00 | | 2006-09-13 | 321,900 | 62.68 | 63.44 | 62.63 | 63.34 | 00:00:00 | | 2006-09-14 | 168,300 | 63.33 | 63.48 | 62.84 | 62.85 | 00:00:00 | | 2006-09-15 | 542,900 | 63.19 | 64.59 | 63.14 | 64.39 | 00:00:00 | | 2006-09-18 | 342,900 | 64.24 | 65.13 | 64.24 | 64.58 | 00:00:00 | | 2006-09-19 | 631,700 | 64.53 | 65.30 | 64.43 | 65.21 | 00:00:00 | | 2006-09-20 | 1,187,300 | 65.35 | 67.36 | 65.23 | 67.00 | 00:00:00 | | 2006-09-21 | 1,435,100 | 66.75 | 66.75 | 62.99 | 63.51 | 00:00:00 | | 2006-09-22 | 2,142,800 | 62.91 | 63.00 | 60.36 | 60.90 | 00:00:00 | | 2006-09-25 | 1,503,500 | 61.00 | 61.00 | 59.58 | 60.26 | 00:00:00 | | 2006-09-26 | 848,800 | 60.16 | 60.83 | 60.00 | 60.41 | 00:00:00 | | 2006-09-27 | 594,800 | 60.50 | 61.47 | 60.41 | 61.33 | 00:00:00 | | 2006-09-28 | 598,100 | 61.34 | 62.03 | 60.92 | 61.90 | 00:00:00 | | 2006-09-29 | 627,100 | 62.03 | 62.16 | 61.22 | 61.30 | 00:00:00 | | 2006-10-02 | 501,700 | 61.30 | 61.35 | 60.59 | 60.74 | 00:00:00 | | 2006-10-03 | 432,800 | 60.70 | 61.24 | 60.51 | 60.95 | 00:00:00 | | 2006-10-04 | 1,004,600 | 60.85 | 61.82 | 60.82 | 61.63 | 00:00:00 | | 2006-10-05 | 549,100 | 61.53 | 62.10 | 61.45 | 62.07 | 00:00:00 | | 2006-10-06 | 468,200 | 62.15 | 62.77 | 61.94 | 62.41 | 00:00:00 | | 2006-10-09 | 590,700 | 62.45 | 62.72 | 61.81 | 62.56 | 00:00:00 | | 2006-10-10 | 822,200 | 62.60 | 62.60 | 61.61 | 62.26 | 00:00:00 | | 2006-10-11 | 514,900 | 62.02 | 62.69 | 61.50 | 62.46 | 00:00:00 | | 2006-10-12 | 454,200 | 62.47 | 62.88 | 62.24 | 62.84 | 00:00:00 | | 2006-10-13 | 368,000 | 62.79 | 62.89 | 62.30 | 62.64 | 00:00:00 | | 2006-10-16 | 262,200 | 62.55 | 62.76 | 61.99 | 62.19 | 00:00:00 | | 2006-10-17 | 318,200 | 62.00 | 62.47 | 61.83 | 62.32 | 00:00:00 | | 2006-10-18 | 382,900 | 62.50 | 63.26 | 62.46 | 63.16 | 00:00:00 | | 2006-10-19 | 398,200 | 63.26 | 63.66 | 63.26 | 63.50 | 00:00:00 | | 2006-10-20 | 482,100 | 63.65 | 63.98 | 62.88 | 63.98 | 00:00:00 | | 2006-10-23 | 490,700 | 64.00 | 64.24 | 63.36 | 63.55 | 00:00:00 | | 2006-10-24 | 308,200 | 63.56 | 63.82 | 63.23 | 63.39 | 00:00:00 | | 2006-10-25 | 375,000 | 63.73 | 63.97 | 63.25 | 63.71 | 00:00:00 | | 2006-10-26 | 302,000 | 64.00 | 64.25 | 63.39 | 64.23 | 00:00:00 | | 2006-10-27 | 465,900 | 64.26 | 64.27 | 63.00 | 63.77 | 00:00:00 | | 2006-10-30 | 237,700 | 63.90 | 64.44 | 63.80 | 64.27 | 00:00:00 | | 2006-10-31 | 535,600 | 64.72 | 64.96 | 64.27 | 64.53 | 00:00:00 | | 2006-11-01 | 1,171,900 | 64.73 | 64.95 | 64.40 | 64.59 | 00:00:00 | | 2006-11-02 | 2,453,900 | 66.00 | 68.37 | 64.66 | 67.95 | 00:00:00 | | 2006-11-03 | 849,800 | 68.40 | 68.53 | 66.50 | 66.85 | 00:00:00 | | 2006-11-06 | 382,300 | 67.21 | 67.22 | 66.49 | 67.02 | 00:00:00 | | 2006-11-07 | 530,100 | 66.81 | 67.17 | 66.30 | 66.78 | 00:00:00 | | 2006-11-08 | 497,100 | 66.30 | 66.79 | 66.23 | 66.79 | 00:00:00 | | 2006-11-09 | 446,000 | 66.88 | 67.34 | 66.11 | 66.13 | 00:00:00 | | 2006-11-10 | 335,400 | 66.20 | 66.94 | 65.90 | 66.90 | 00:00:00 | | 2006-11-13 | 264,800 | 66.70 | 66.89 | 66.21 | 66.54 | 00:00:00 | | 2006-11-14 | 428,500 | 66.51 | 66.60 | 65.71 | 66.41 | 00:00:00 | | 2006-11-15 | 326,700 | 66.45 | 66.90 | 65.98 | 66.75 | 00:00:00 | | 2006-11-16 | 510,900 | 68.00 | 68.06 | 67.19 | 67.86 | 00:00:00 | | 2006-11-17 | 634,900 | 67.97 | 68.75 | 67.80 | 68.53 | 00:00:00 | | 2006-11-20 | 835,600 | 67.40 | 68.84 | 67.21 | 68.64 | 00:00:00 | | 2006-11-21 | 587,200 | 68.78 | 68.83 | 68.13 | 68.77 | 00:00:00 | | 2006-11-22 | 786,100 | 68.77 | 69.12 | 68.70 | 69.01 | 00:00:00 | | 2006-11-24 | 107,800 | 68.80 | 68.80 | 68.10 | 68.56 | 00:00:00 | | 2006-11-27 | 758,200 | 68.48 | 68.71 | 67.83 | 68.50 | 00:00:00 | | 2006-11-28 | 580,100 | 68.58 | 68.62 | 67.85 | 67.95 | 00:00:00 | | 2006-11-29 | 265,900 | 68.00 | 68.62 | 67.97 | 68.48 | 00:00:00 | | 2006-11-30 | 348,100 | 68.38 | 68.67 | 67.70 | 68.41 | 00:00:00 | | 2006-12-01 | 401,600 | 68.20 | 68.60 | 67.48 | 68.52 | 00:00:00 | | 2006-12-04 | 908,500 | 68.77 | 70.08 | 68.72 | 69.86 | 00:00:00 | | 2006-12-05 | 807,100 | 69.86 | 70.16 | 69.63 | 69.89 | 00:00:00 | | 2006-12-06 | 250,400 | 69.89 | 69.99 | 69.42 | 69.69 | 00:00:00 | | 2006-12-07 | 354,800 | 69.70 | 70.10 | 69.34 | 69.43 | 00:00:00 | | 2006-12-08 | 301,400 | 69.37 | 69.80 | 69.16 | 69.47 | 00:00:00 | | 2006-12-11 | 218,900 | 69.54 | 69.95 | 69.12 | 69.66 | 00:00:00 | | 2006-12-12 | 719,500 | 69.91 | 69.91 | 68.55 | 68.79 | 00:00:00 | | 2006-12-13 | 368,100 | 69.00 | 69.12 | 68.50 | 68.72 | 00:00:00 | | 2006-12-14 | 373,800 | 68.70 | 69.16 | 68.45 | 68.57 | 00:00:00 | | 2006-12-15 | 346,000 | 68.50 | 68.75 | 68.22 | 68.45 | 00:00:00 | | 2006-12-18 | 349,400 | 68.45 | 68.75 | 68.01 | 68.35 | 00:00:00 | | 2006-12-19 | 882,300 | 68.15 | 68.80 | 67.70 | 68.74 | 00:00:00 | | 2006-12-20 | 298,300 | 68.35 | 68.99 | 68.35 | 68.61 | 00:00:00 | | 2006-12-21 | 235,300 | 68.65 | 69.00 | 67.58 | 67.67 | 00:00:00 | | 2006-12-22 | 321,600 | 67.77 | 67.77 | 66.95 | 67.05 | 00:00:00 | | 2006-12-26 | 356,600 | 67.06 | 67.27 | 66.86 | 67.08 | 00:00:00 | | 2006-12-27 | 253,000 | 67.30 | 67.58 | 66.85 | 67.06 | 00:00:00 | | 2006-12-28 | 479,600 | 66.97 | 67.41 | 66.45 | 66.64 | 00:00:00 | | 2006-12-29 | 285,000 | 66.63 | 66.88 | 66.41 | 66.60 | 00:00:00 | | 2007-01-03 | 668,300 | 66.85 | 67.15 | 65.29 | 65.81 | 00:00:00 | | 2007-01-04 | 781,200 | 65.81 | 66.31 | 65.45 | 66.08 | 00:00:00 | | 2007-01-05 | 478,900 | 66.02 | 66.25 | 65.67 | 66.05 | 00:00:00 | | 2007-01-08 | 353,100 | 66.08 | 66.31 | 65.66 | 66.19 | 00:00:00 | | 2007-01-09 | 536,900 | 66.20 | 66.77 | 65.45 | 66.35 | 00:00:00 | | 2007-01-10 | 192,600 | 66.25 | 66.44 | 65.95 | 66.35 | 00:00:00 | | 2007-01-11 | 412,100 | 66.35 | 66.42 | 65.94 | 66.30 | 00:00:00 | | 2007-01-12 | 297,700 | 66.25 | 66.58 | 66.10 | 66.38 | 00:00:00 | | 2007-01-16 | 444,900 | 66.39 | 67.29 | 66.34 | 66.67 | 00:00:00 | | 2007-01-17 | 448,500 | 66.68 | 67.50 | 66.43 | 67.19 | 00:00:00 | | 2007-01-18 | 463,900 | 67.20 | 67.76 | 66.90 | 67.48 | 00:00:00 | | 2007-01-19 | 717,700 | 67.90 | 68.48 | 67.68 | 68.34 | 00:00:00 | | 2007-01-22 | 938,000 | 68.38 | 69.20 | 68.34 | 68.90 | 00:00:00 | | 2007-01-23 | 287,300 | 68.90 | 69.16 | 68.60 | 68.97 | 00:00:00 | | 2007-01-24 | 258,000 | 69.00 | 69.29 | 68.87 | 69.02 | 00:00:00 | | 2007-01-25 | 362,400 | 68.86 | 69.28 | 68.53 | 68.80 | 00:00:00 | | 2007-01-26 | 336,400 | 68.80 | 68.80 | 68.00 | 68.26 | 00:00:00 | | 2007-01-29 | 340,500 | 68.12 | 68.73 | 68.06 | 68.35 | 00:00:00 | | 2007-01-30 | 406,200 | 68.34 | 68.74 | 68.28 | 68.51 | 00:00:00 | | 2007-01-31 | 377,800 | 68.39 | 68.54 | 67.95 | 68.48 | 00:00:00 | | 2007-02-01 | 405,200 | 68.73 | 69.57 | 68.49 | 69.52 | 00:00:00 | | 2007-02-02 | 3,140,100 | 75.00 | 76.13 | 73.32 | 75.25 | 00:00:00 | | 2007-02-05 | 990,200 | 75.26 | 76.12 | 74.55 | 74.95 | 00:00:00 | | 2007-02-06 | 762,200 | 75.10 | 76.13 | 74.90 | 74.98 | 00:00:00 | | 2007-02-07 | 762,500 | 74.24 | 76.05 | 74.24 | 75.27 | 00:00:00 | | 2007-02-08 | 762,400 | 75.42 | 75.46 | 74.52 | 75.17 | 00:00:00 | | 2007-02-09 | 714,800 | 75.17 | 75.78 | 74.35 | 75.04 | 00:00:00 | | 2007-02-12 | 247,300 | 75.23 | 75.39 | 74.40 | 74.72 | 00:00:00 | | 2007-02-13 | 528,100 | 74.50 | 74.71 | 73.33 | 74.34 | 00:00:00 | | 2007-02-14 | 458,200 | 74.49 | 75.16 | 74.49 | 74.63 | 00:00:00 | | 2007-02-15 | 340,500 | 74.75 | 75.09 | 74.44 | 74.75 | 00:00:00 | | 2007-02-16 | 332,400 | 74.50 | 74.85 | 74.00 | 74.56 | 00:00:00 | | 2007-02-20 | 316,300 | 76.04 | 76.04 | 73.77 | 74.46 | 00:00:00 | | 2007-02-21 | 479,200 | 74.21 | 74.37 | 73.67 | 73.89 | 00:00:00 | | 2007-02-22 | 531,700 | 74.00 | 75.00 | 73.69 | 75.00 | 00:00:00 | | 2007-02-23 | 598,000 | 75.05 | 75.16 | 73.69 | 74.41 | 00:00:00 | | 2007-02-26 | 303,700 | 74.35 | 74.62 | 73.29 | 73.50 | 00:00:00 | | 2007-02-27 | 762,100 | 73.27 | 73.35 | 71.25 | 71.76 | 00:00:00 | | 2007-02-28 | 638,500 | 69.86 | 72.00 | 69.86 | 71.53 | 00:00:00 | | 2007-03-01 | 724,600 | 70.65 | 71.27 | 70.00 | 70.85 | 00:00:00 | | 2007-03-02 | 671,900 | 70.86 | 71.99 | 70.70 | 71.10 | 00:00:00 | | 2007-03-05 | 470,400 | 72.00 | 72.00 | 70.59 | 70.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
