|
 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 | | 2007-03-05 | 470,400 | 72.00 | 72.00 | 70.59 | 70.82 | 00:00:00 | | 2007-03-06 | 756,700 | 71.07 | 72.13 | 70.45 | 72.03 | 00:00:00 | | 2007-03-07 | 519,200 | 71.90 | 72.28 | 71.31 | 71.77 | 00:00:00 | | 2007-03-08 | 502,900 | 71.84 | 72.22 | 71.53 | 72.15 | 00:00:00 | | 2007-03-09 | 267,700 | 72.33 | 72.60 | 71.90 | 72.40 | 00:00:00 | | 2007-03-12 | 385,800 | 71.84 | 72.25 | 71.40 | 72.01 | 00:00:00 | | 2007-03-13 | 546,500 | 71.58 | 71.67 | 69.96 | 70.10 | 00:00:00 | | 2007-03-14 | 534,200 | 70.25 | 71.39 | 69.83 | 71.35 | 00:00:00 | | 2007-03-15 | 364,300 | 71.17 | 71.45 | 70.59 | 71.23 | 00:00:00 | | 2007-03-16 | 483,300 | 71.00 | 71.62 | 70.71 | 71.40 | 00:00:00 | | 2007-03-19 | 377,800 | 71.65 | 72.00 | 71.16 | 71.38 | 00:00:00 | | 2007-03-20 | 275,600 | 74.66 | 74.66 | 71.15 | 72.01 | 00:00:00 | | 2007-03-21 | 363,200 | 72.10 | 73.33 | 71.60 | 73.19 | 00:00:00 | | 2007-03-22 | 325,200 | 73.39 | 73.39 | 72.39 | 73.00 | 00:00:00 | | 2007-03-23 | 340,100 | 72.93 | 73.96 | 72.55 | 73.84 | 00:00:00 | | 2007-03-26 | 358,600 | 73.81 | 74.00 | 72.50 | 72.86 | 00:00:00 | | 2007-03-27 | 379,700 | 72.66 | 72.72 | 72.00 | 72.28 | 00:00:00 | | 2007-03-28 | 537,200 | 72.40 | 72.54 | 71.96 | 72.24 | 00:00:00 | | 2007-03-29 | 952,100 | 72.25 | 72.53 | 71.41 | 71.41 | 00:00:00 | | 2007-03-30 | 668,700 | 71.42 | 72.76 | 71.33 | 72.47 | 00:00:00 | | 2007-04-02 | 501,300 | 72.11 | 72.46 | 71.71 | 71.96 | 00:00:00 | | 2007-04-03 | 471,900 | 71.99 | 73.12 | 71.99 | 72.61 | 00:00:00 | | 2007-04-04 | 668,700 | 72.61 | 74.08 | 72.15 | 74.05 | 00:00:00 | | 2007-04-05 | 677,900 | 73.85 | 74.79 | 73.65 | 73.75 | 00:00:00 | | 2007-04-09 | 414,100 | 74.40 | 74.89 | 73.35 | 73.45 | 00:00:00 | | 2007-04-10 | 599,100 | 73.19 | 73.44 | 72.41 | 73.11 | 00:00:00 | | 2007-04-11 | 433,400 | 73.11 | 73.11 | 72.37 | 72.60 | 00:00:00 | | 2007-04-12 | 601,000 | 72.59 | 73.11 | 71.87 | 73.06 | 00:00:00 | | 2007-04-13 | 612,700 | 73.20 | 74.00 | 72.98 | 73.21 | 00:00:00 | | 2007-04-16 | 695,900 | 73.24 | 73.96 | 72.53 | 73.55 | 00:00:00 | | 2007-04-17 | 724,800 | 73.80 | 73.80 | 72.85 | 73.42 | 00:00:00 | | 2007-04-18 | 473,800 | 73.33 | 73.51 | 72.55 | 73.27 | 00:00:00 | | 2007-04-19 | 503,900 | 74.36 | 74.40 | 72.99 | 73.73 | 00:00:00 | | 2007-04-20 | 656,900 | 73.04 | 75.50 | 73.04 | 74.30 | 00:00:00 | | 2007-04-23 | 556,400 | 74.15 | 74.60 | 73.19 | 73.79 | 00:00:00 | | 2007-04-24 | 489,300 | 74.30 | 74.91 | 73.58 | 74.31 | 00:00:00 | | 2007-04-25 | 415,500 | 74.56 | 74.69 | 73.88 | 74.56 | 00:00:00 | | 2007-04-26 | 547,400 | 74.40 | 74.61 | 73.29 | 73.76 | 00:00:00 | | 2007-04-27 | 329,600 | 73.59 | 74.00 | 73.41 | 73.79 | 00:00:00 | | 2007-04-30 | 719,000 | 74.00 | 74.10 | 73.07 | 73.83 | 00:00:00 | | 2007-05-01 | 591,700 | 73.72 | 74.00 | 73.16 | 73.88 | 00:00:00 | | 2007-05-02 | 663,500 | 74.26 | 75.17 | 74.05 | 74.77 | 00:00:00 | | 2007-05-03 | 977,300 | 73.74 | 76.58 | 73.24 | 76.08 | 00:00:00 | | 2007-05-04 | 771,200 | 76.45 | 76.91 | 75.67 | 76.76 | 00:00:00 | | 2007-05-07 | 585,000 | 76.72 | 77.69 | 76.52 | 77.00 | 00:00:00 | | 2007-05-08 | 591,800 | 77.00 | 77.24 | 76.18 | 77.24 | 00:00:00 | | 2007-05-09 | 703,900 | 77.30 | 77.47 | 76.55 | 77.47 | 00:00:00 | | 2007-05-10 | 912,100 | 77.47 | 77.75 | 76.55 | 76.82 | 00:00:00 | | 2007-05-11 | 644,800 | 77.00 | 77.00 | 76.15 | 76.62 | 00:00:00 | | 2007-05-14 | 345,700 | 76.77 | 76.77 | 76.02 | 76.25 | 00:00:00 | | 2007-05-15 | 452,000 | 76.18 | 76.47 | 75.27 | 75.31 | 00:00:00 | | 2007-05-16 | 387,300 | 75.38 | 76.18 | 75.23 | 76.12 | 00:00:00 | | 2007-05-17 | 403,700 | 76.12 | 76.12 | 75.27 | 75.51 | 00:00:00 | | 2007-05-18 | 694,900 | 75.42 | 75.71 | 74.86 | 74.99 | 00:00:00 | | 2007-05-21 | 514,500 | 75.20 | 75.32 | 74.74 | 75.17 | 00:00:00 | | 2007-05-22 | 359,500 | 75.17 | 75.93 | 75.05 | 75.54 | 00:00:00 | | 2007-05-23 | 349,200 | 75.57 | 75.80 | 75.06 | 75.18 | 00:00:00 | | 2007-05-24 | 646,200 | 75.12 | 75.45 | 73.84 | 73.90 | 00:00:00 | | 2007-05-25 | 247,100 | 74.15 | 74.96 | 74.00 | 74.65 | 00:00:00 | | 2007-05-29 | 373,800 | 74.79 | 75.37 | 74.48 | 74.68 | 00:00:00 | | 2007-05-30 | 529,500 | 74.45 | 74.51 | 73.53 | 74.08 | 00:00:00 | | 2007-05-31 | 488,000 | 74.20 | 74.92 | 74.19 | 74.77 | 00:00:00 | | 2007-06-01 | 510,700 | 74.95 | 76.45 | 74.87 | 75.71 | 00:00:00 | | 2007-06-04 | 251,500 | 75.64 | 75.65 | 74.72 | 75.43 | 00:00:00 | | 2007-06-05 | 235,700 | 75.37 | 75.37 | 74.49 | 74.77 | 00:00:00 | | 2007-06-06 | 319,700 | 74.65 | 74.95 | 74.19 | 74.27 | 00:00:00 | | 2007-06-07 | 702,300 | 74.27 | 74.27 | 72.56 | 72.56 | 00:00:00 | | 2007-06-08 | 360,300 | 72.50 | 73.73 | 72.33 | 73.73 | 00:00:00 | | 2007-06-11 | 374,100 | 73.73 | 75.10 | 73.52 | 74.62 | 00:00:00 | | 2007-06-12 | 499,800 | 74.48 | 74.76 | 74.14 | 74.44 | 00:00:00 | | 2007-06-13 | 349,900 | 74.58 | 75.76 | 74.21 | 75.76 | 00:00:00 | | 2007-06-14 | 200,900 | 75.76 | 76.18 | 75.56 | 75.86 | 00:00:00 | | 2007-06-15 | 481,600 | 76.70 | 76.82 | 76.10 | 76.53 | 00:00:00 | | 2007-06-18 | 306,400 | 76.65 | 76.88 | 76.32 | 76.32 | 00:00:00 | | 2007-06-19 | 532,100 | 76.32 | 77.44 | 76.27 | 77.30 | 00:00:00 | | 2007-06-20 | 427,800 | 77.45 | 77.80 | 76.78 | 76.79 | 00:00:00 | | 2007-06-21 | 302,100 | 76.65 | 76.91 | 75.96 | 76.63 | 00:00:00 | | 2007-06-22 | 566,800 | 76.50 | 76.60 | 75.45 | 75.85 | 00:00:00 | | 2007-06-25 | 526,500 | 75.84 | 76.10 | 74.51 | 74.80 | 00:00:00 | | 2007-06-26 | 738,200 | 75.28 | 75.83 | 74.35 | 74.43 | 00:00:00 | | 2007-06-27 | 693,100 | 74.11 | 75.21 | 74.00 | 75.12 | 00:00:00 | | 2007-06-28 | 249,700 | 75.00 | 75.82 | 74.84 | 75.25 | 00:00:00 | | 2007-06-29 | 473,300 | 75.38 | 75.78 | 74.95 | 75.09 | 00:00:00 | | 2007-07-02 | 286,800 | 75.46 | 75.98 | 75.01 | 75.88 | 00:00:00 | | 2007-07-03 | 149,000 | 76.11 | 77.00 | 76.11 | 76.56 | 00:00:00 | | 2007-07-05 | 210,800 | 76.52 | 76.98 | 76.30 | 76.92 | 00:00:00 | | 2007-07-06 | 252,400 | 76.92 | 77.00 | 76.53 | 77.00 | 00:00:00 | | 2007-07-09 | 533,000 | 76.99 | 77.00 | 75.98 | 76.04 | 00:00:00 | | 2007-07-10 | 559,100 | 75.43 | 76.95 | 75.43 | 76.42 | 00:00:00 | | 2007-07-11 | 549,000 | 76.20 | 77.65 | 76.20 | 77.65 | 00:00:00 | | 2007-07-12 | 862,400 | 77.90 | 80.00 | 77.57 | 79.89 | 00:00:00 | | 2007-07-13 | 402,500 | 79.89 | 80.00 | 78.68 | 78.89 | 00:00:00 | | 2007-07-16 | 572,200 | 79.18 | 79.57 | 78.88 | 79.50 | 00:00:00 | | 2007-07-17 | 275,400 | 79.20 | 79.40 | 78.97 | 79.14 | 00:00:00 | | 2007-07-18 | 667,000 | 78.97 | 78.97 | 77.75 | 77.99 | 00:00:00 | | 2007-07-19 | 877,000 | 78.42 | 79.03 | 78.00 | 78.20 | 00:00:00 | | 2007-07-20 | 808,500 | 78.40 | 79.99 | 78.35 | 78.42 | 00:00:00 | | 2007-07-23 | 523,200 | 78.75 | 80.16 | 78.53 | 79.47 | 00:00:00 | | 2007-07-24 | 639,000 | 79.54 | 81.14 | 79.30 | 79.38 | 00:00:00 | | 2007-07-25 | 430,100 | 80.19 | 81.09 | 79.63 | 80.39 | 00:00:00 | | 2007-07-26 | 528,400 | 79.59 | 79.86 | 78.61 | 79.40 | 00:00:00 | | 2007-07-27 | 690,300 | 79.51 | 79.69 | 78.41 | 78.73 | 00:00:00 | | 2007-07-30 | 704,800 | 78.59 | 79.32 | 77.97 | 79.32 | 00:00:00 | | 2007-07-31 | 510,300 | 79.60 | 80.17 | 78.47 | 78.61 | 00:00:00 | | 2007-08-01 | 3,091,500 | 75.00 | 75.01 | 70.49 | 74.20 | 00:00:00 | | 2007-08-02 | 884,300 | 72.31 | 74.00 | 72.31 | 73.33 | 00:00:00 | | 2007-08-03 | 936,600 | 73.47 | 73.86 | 72.50 | 72.77 | 00:00:00 | | 2007-08-06 | 1,187,200 | 73.33 | 74.24 | 73.04 | 74.05 | 00:00:00 | | 2007-08-07 | 1,445,600 | 73.79 | 75.09 | 73.36 | 74.78 | 00:00:00 | | 2007-08-08 | 1,116,500 | 75.00 | 75.92 | 74.55 | 75.05 | 00:00:00 | | 2007-08-09 | 1,275,200 | 75.05 | 75.53 | 74.33 | 74.78 | 00:00:00 | | 2007-08-10 | 1,106,100 | 74.66 | 76.38 | 73.52 | 74.11 | 00:00:00 | | 2007-08-13 | 495,700 | 74.09 | 74.94 | 72.85 | 74.57 | 00:00:00 | | 2007-08-14 | 289,800 | 74.33 | 74.65 | 72.84 | 73.10 | 00:00:00 | | 2007-08-15 | 643,400 | 73.12 | 73.27 | 70.66 | 70.78 | 00:00:00 | | 2007-08-16 | 1,268,500 | 70.75 | 70.90 | 67.75 | 69.13 | 00:00:00 | | 2007-08-17 | 863,400 | 70.32 | 70.70 | 69.00 | 70.50 | 00:00:00 | | 2007-08-20 | 586,200 | 70.54 | 70.78 | 69.35 | 70.10 | 00:00:00 | | 2007-08-21 | 562,300 | 70.27 | 71.04 | 69.85 | 70.84 | 00:00:00 | | 2007-08-22 | 851,400 | 71.09 | 71.67 | 70.61 | 71.58 | 00:00:00 | | 2007-08-23 | 510,800 | 71.87 | 72.69 | 71.04 | 71.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
