|
 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 | | 2007-08-23 | 510,800 | 71.87 | 72.69 | 71.04 | 71.28 | 00:00:00 | | 2007-08-24 | 347,100 | 71.01 | 71.47 | 70.60 | 71.10 | 00:00:00 | | 2007-08-27 | 338,400 | 70.83 | 71.52 | 70.29 | 70.32 | 00:00:00 | | 2007-08-28 | 682,600 | 70.29 | 70.29 | 68.79 | 69.07 | 00:00:00 | | 2007-08-29 | 464,600 | 69.25 | 70.30 | 69.18 | 70.28 | 00:00:00 | | 2007-08-30 | 522,800 | 69.75 | 70.93 | 69.36 | 69.55 | 00:00:00 | | 2007-08-31 | 498,300 | 70.40 | 70.40 | 69.66 | 69.68 | 00:00:00 | | 2007-09-04 | 683,000 | 70.18 | 72.23 | 69.68 | 71.89 | 00:00:00 | | 2007-09-05 | 675,700 | 71.40 | 72.25 | 71.36 | 71.83 | 00:00:00 | | 2007-09-06 | 540,400 | 71.83 | 73.21 | 71.47 | 73.19 | 00:00:00 | | 2007-09-07 | 488,300 | 72.80 | 72.98 | 71.52 | 71.64 | 00:00:00 | | 2007-09-10 | 412,100 | 71.70 | 72.13 | 70.77 | 71.44 | 00:00:00 | | 2007-09-11 | 943,000 | 71.59 | 73.63 | 71.58 | 73.63 | 00:00:00 | | 2007-09-12 | 872,900 | 73.20 | 76.29 | 72.89 | 74.17 | 00:00:00 | | 2007-09-13 | 497,000 | 74.75 | 74.75 | 73.45 | 74.11 | 00:00:00 | | 2007-09-14 | 623,400 | 73.81 | 75.36 | 73.37 | 75.21 | 00:00:00 | | 2007-09-17 | 558,600 | 75.06 | 75.20 | 74.43 | 74.90 | 00:00:00 | | 2007-09-18 | 870,100 | 74.91 | 77.10 | 74.32 | 76.53 | 00:00:00 | | 2007-09-19 | 380,700 | 77.07 | 77.41 | 76.32 | 76.94 | 00:00:00 | | 2007-09-20 | 408,700 | 76.94 | 77.15 | 76.56 | 76.72 | 00:00:00 | | 2007-09-21 | 478,900 | 77.25 | 77.32 | 76.45 | 76.56 | 00:00:00 | | 2007-09-24 | 331,800 | 76.52 | 77.04 | 76.07 | 76.84 | 00:00:00 | | 2007-09-25 | 874,100 | 76.64 | 76.88 | 75.08 | 76.10 | 00:00:00 | | 2007-09-26 | 621,500 | 76.20 | 77.03 | 75.86 | 76.06 | 00:00:00 | | 2007-09-27 | 721,400 | 76.20 | 76.44 | 75.48 | 76.18 | 00:00:00 | | 2007-09-28 | 501,500 | 75.96 | 76.25 | 75.36 | 75.80 | 00:00:00 | | 2007-10-01 | 791,200 | 75.58 | 76.15 | 75.21 | 76.15 | 00:00:00 | | 2007-10-02 | 501,600 | 75.88 | 76.06 | 74.85 | 75.24 | 00:00:00 | | 2007-10-03 | 1,012,200 | 75.25 | 75.36 | 74.44 | 75.01 | 00:00:00 | | 2007-10-04 | 562,600 | 75.48 | 75.72 | 75.10 | 75.45 | 00:00:00 | | 2007-10-05 | 345,300 | 75.70 | 75.82 | 74.73 | 75.53 | 00:00:00 | | 2007-10-08 | 264,100 | 75.69 | 75.69 | 74.54 | 75.16 | 00:00:00 | | 2007-10-09 | 268,900 | 75.10 | 75.35 | 74.66 | 75.09 | 00:00:00 | | 2007-10-10 | 516,300 | 75.08 | 76.09 | 74.20 | 76.00 | 00:00:00 | | 2007-10-11 | 403,900 | 76.22 | 76.37 | 74.99 | 75.20 | 00:00:00 | | 2007-10-12 | 332,600 | 75.08 | 76.83 | 75.08 | 76.42 | 00:00:00 | | 2007-10-15 | 412,900 | 76.11 | 76.33 | 75.19 | 75.59 | 00:00:00 | | 2007-10-16 | 430,200 | 75.50 | 75.58 | 74.20 | 74.33 | 00:00:00 | | 2007-10-17 | 943,100 | 75.25 | 75.54 | 74.73 | 75.43 | 00:00:00 | | 2007-10-18 | 376,000 | 75.24 | 75.29 | 74.54 | 74.82 | 00:00:00 | | 2007-10-19 | 824,300 | 74.60 | 74.60 | 72.46 | 72.49 | 00:00:00 | | 2007-10-22 | 833,800 | 72.63 | 74.34 | 72.21 | 74.31 | 00:00:00 | | 2007-10-23 | 501,000 | 74.46 | 74.70 | 73.77 | 74.50 | 00:00:00 | | 2007-10-24 | 713,700 | 74.26 | 75.53 | 74.03 | 75.44 | 00:00:00 | | 2007-10-25 | 705,100 | 75.39 | 76.28 | 75.00 | 75.40 | 00:00:00 | | 2007-10-26 | 472,600 | 75.88 | 75.97 | 74.23 | 74.76 | 00:00:00 | | 2007-10-29 | 406,600 | 75.17 | 75.25 | 74.38 | 74.83 | 00:00:00 | | 2007-10-30 | 620,500 | 74.52 | 75.36 | 74.34 | 74.80 | 00:00:00 | | 2007-10-31 | 1,213,300 | 75.00 | 77.95 | 74.60 | 77.65 | 00:00:00 | | 2007-11-01 | 986,400 | 77.27 | 78.37 | 75.52 | 75.71 | 00:00:00 | | 2007-11-02 | 1,591,500 | 78.45 | 78.47 | 75.92 | 78.00 | 00:00:00 | | 2007-11-05 | 763,200 | 78.25 | 78.78 | 76.23 | 78.55 | 00:00:00 | | 2007-11-06 | 869,300 | 79.49 | 80.25 | 78.69 | 80.13 | 00:00:00 | | 2007-11-07 | 930,400 | 79.63 | 80.34 | 78.05 | 78.05 | 00:00:00 | | 2007-11-08 | 1,405,800 | 78.12 | 81.83 | 78.12 | 81.55 | 00:00:00 | | 2007-11-09 | 677,800 | 80.64 | 81.19 | 79.63 | 79.70 | 00:00:00 | | 2007-11-12 | 561,200 | 80.10 | 80.53 | 78.62 | 79.61 | 00:00:00 | | 2007-11-13 | 835,200 | 80.15 | 82.51 | 79.52 | 82.43 | 00:00:00 | | 2007-11-14 | 419,700 | 82.68 | 83.16 | 81.34 | 81.34 | 00:00:00 | | 2007-11-15 | 515,600 | 81.00 | 82.08 | 80.41 | 81.74 | 00:00:00 | | 2007-11-16 | 508,000 | 82.36 | 82.36 | 81.01 | 81.73 | 00:00:00 | | 2007-11-19 | 876,500 | 81.27 | 83.20 | 80.91 | 81.16 | 00:00:00 | | 2007-11-20 | 689,000 | 81.13 | 82.05 | 80.52 | 81.16 | 00:00:00 | | 2007-11-21 | 739,000 | 80.65 | 81.34 | 79.37 | 79.50 | 00:00:00 | | 2007-11-23 | 235,100 | 79.98 | 81.37 | 79.44 | 81.13 | 00:00:00 | | 2007-11-26 | 493,500 | 80.83 | 81.25 | 80.03 | 80.06 | 00:00:00 | | 2007-11-27 | 711,000 | 80.52 | 81.24 | 80.15 | 80.88 | 00:00:00 | | 2007-11-28 | 684,100 | 81.33 | 81.60 | 80.54 | 81.60 | 00:00:00 | | 2007-11-29 | 450,700 | 81.50 | 81.50 | 80.58 | 81.14 | 00:00:00 | | 2007-11-30 | 591,600 | 81.95 | 82.35 | 81.05 | 81.88 | 00:00:00 | | 2007-12-03 | 656,700 | 82.33 | 82.33 | 80.45 | 80.53 | 00:00:00 | | 2007-12-04 | 839,200 | 80.21 | 81.27 | 79.91 | 80.06 | 00:00:00 | | 2007-12-05 | 1,287,500 | 81.38 | 81.38 | 77.94 | 78.17 | 00:00:00 | | 2007-12-06 | 1,014,200 | 78.14 | 78.74 | 77.03 | 78.07 | 00:00:00 | | 2007-12-07 | 1,021,300 | 78.48 | 79.26 | 77.94 | 78.10 | 00:00:00 | | 2007-12-10 | 794,900 | 78.12 | 78.60 | 77.20 | 78.28 | 00:00:00 | | 2007-12-11 | 929,900 | 78.24 | 78.24 | 75.06 | 75.68 | 00:00:00 | | 2007-12-12 | 558,100 | 76.25 | 77.43 | 75.56 | 76.28 | 00:00:00 | | 2007-12-13 | 727,400 | 75.72 | 76.10 | 74.80 | 75.00 | 00:00:00 | | 2007-12-14 | 1,014,400 | 74.80 | 76.17 | 74.57 | 75.67 | 00:00:00 | | 2007-12-17 | 529,600 | 75.49 | 75.65 | 74.14 | 74.95 | 00:00:00 | | 2007-12-18 | 654,200 | 75.34 | 75.44 | 74.19 | 74.42 | 00:00:00 | | 2007-12-19 | 483,200 | 74.58 | 74.79 | 73.94 | 74.23 | 00:00:00 | | 2007-12-20 | 658,500 | 74.40 | 74.98 | 73.38 | 74.95 | 00:00:00 | | 2007-12-21 | 772,300 | 75.66 | 76.88 | 74.36 | 74.80 | 00:00:00 | | 2007-12-24 | 528,200 | 75.23 | 75.45 | 73.60 | 74.01 | 00:00:00 | | 2007-12-26 | 336,400 | 74.00 | 74.57 | 73.66 | 74.30 | 00:00:00 | | 2007-12-27 | 546,100 | 73.98 | 74.19 | 73.52 | 73.88 | 00:00:00 | | 2007-12-28 | 513,200 | 74.12 | 74.43 | 73.54 | 74.07 | 00:00:00 | | 2007-12-31 | 536,500 | 73.70 | 73.83 | 72.94 | 73.18 | 00:00:00 | | 2008-01-02 | 910,200 | 73.27 | 74.19 | 72.67 | 72.87 | 00:00:00 | | 2008-01-03 | 660,100 | 72.97 | 73.00 | 71.99 | 72.45 | 00:00:00 | | 2008-01-04 | 715,200 | 72.02 | 72.44 | 71.39 | 71.46 | 00:00:00 | | 2008-01-07 | 526,200 | 71.76 | 73.24 | 71.76 | 72.99 | 00:00:00 | | 2008-01-08 | 808,500 | 73.23 | 73.46 | 70.72 | 70.97 | 00:00:00 | | 2008-01-09 | 1,407,500 | 70.37 | 70.96 | 69.64 | 70.91 | 00:00:00 | | 2008-01-10 | 1,122,600 | 70.45 | 71.90 | 70.14 | 71.77 | 00:00:00 | | 2008-01-11 | 646,100 | 71.63 | 71.75 | 70.77 | 71.40 | 00:00:00 | | 2008-01-14 | 507,400 | 71.65 | 71.65 | 70.55 | 71.15 | 00:00:00 | | 2008-01-15 | 652,300 | 71.47 | 71.52 | 70.08 | 70.25 | 00:00:00 | | 2008-01-16 | 966,700 | 70.10 | 70.67 | 69.34 | 69.52 | 00:00:00 | | 2008-01-17 | 924,600 | 69.59 | 69.81 | 68.25 | 68.95 | 00:00:00 | | 2008-01-18 | 1,599,100 | 69.29 | 69.29 | 66.21 | 66.90 | 00:00:00 | | 2008-01-22 | 1,192,200 | 65.43 | 67.95 | 64.90 | 67.49 | 00:00:00 | | 2008-01-23 | 2,085,500 | 65.11 | 67.70 | 64.95 | 67.46 | 00:00:00 | | 2008-01-24 | 959,600 | 67.43 | 67.51 | 66.45 | 66.90 | 00:00:00 | | 2008-01-25 | 770,100 | 66.92 | 67.68 | 66.37 | 66.58 | 00:00:00 | | 2008-01-28 | 679,000 | 66.80 | 67.55 | 66.04 | 67.38 | 00:00:00 | | 2008-01-29 | 1,032,900 | 67.41 | 69.38 | 67.07 | 69.35 | 00:00:00 | | 2008-01-30 | 1,087,600 | 68.68 | 70.40 | 68.68 | 69.28 | 00:00:00 | | 2008-01-31 | 1,416,200 | 69.15 | 71.17 | 68.67 | 70.15 | 00:00:00 | | 2008-02-01 | 6,398,400 | 65.44 | 66.89 | 63.82 | 64.62 | 00:00:00 | | 2008-02-04 | 2,703,100 | 64.80 | 66.37 | 64.30 | 66.08 | 00:00:00 | | 2008-02-05 | 966,900 | 65.28 | 65.57 | 64.94 | 65.17 | 00:00:00 | | 2008-02-06 | 1,011,800 | 65.70 | 65.78 | 64.73 | 64.78 | 00:00:00 | | 2008-02-07 | 1,068,800 | 64.62 | 65.26 | 64.37 | 65.15 | 00:00:00 | | 2008-02-08 | 1,099,900 | 65.01 | 66.58 | 64.82 | 66.45 | 00:00:00 | | 2008-02-11 | 844,100 | 66.48 | 67.45 | 65.82 | 67.19 | 00:00:00 | | 2008-02-12 | 1,151,900 | 67.50 | 67.50 | 66.71 | 67.17 | 00:00:00 | | 2008-02-13 | 791,100 | 67.50 | 68.18 | 67.08 | 68.05 | 00:00:00 | | 2008-02-14 | 1,049,700 | 68.51 | 69.76 | 68.07 | 69.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
