|
 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 | | 2008-02-14 | 1,049,700 | 68.51 | 69.76 | 68.07 | 69.41 | 00:00:00 | | 2008-02-15 | 817,900 | 69.30 | 69.37 | 68.49 | 69.12 | 00:00:00 | | 2008-02-19 | 494,000 | 69.34 | 70.00 | 68.63 | 69.08 | 00:00:00 | | 2008-02-20 | 586,300 | 68.70 | 69.57 | 68.56 | 69.57 | 00:00:00 | | 2008-02-21 | 890,400 | 69.50 | 69.77 | 68.02 | 68.73 | 00:00:00 | | 2008-02-22 | 609,500 | 68.88 | 68.99 | 67.92 | 68.84 | 00:00:00 | | 2008-02-25 | 1,784,300 | 71.60 | 71.90 | 70.09 | 71.62 | 00:00:00 | | 2008-02-26 | 857,500 | 71.39 | 71.54 | 70.58 | 70.95 | 00:00:00 | | 2008-02-27 | 551,200 | 70.90 | 72.02 | 70.89 | 71.44 | 00:00:00 | | 2008-02-28 | 1,205,400 | 71.18 | 72.45 | 71.18 | 72.10 | 00:00:00 | | 2008-02-29 | 1,022,000 | 71.52 | 71.59 | 69.53 | 69.90 | 00:00:00 | | 2008-03-03 | 1,067,400 | 69.59 | 70.67 | 69.19 | 70.55 | 00:00:00 | | 2008-03-04 | 1,064,400 | 70.00 | 70.98 | 69.70 | 70.74 | 00:00:00 | | 2008-03-05 | 971,900 | 70.68 | 72.09 | 70.68 | 71.68 | 00:00:00 | | 2008-03-06 | 1,049,200 | 71.47 | 72.35 | 70.55 | 70.65 | 00:00:00 | | 2008-03-07 | 1,245,900 | 70.75 | 70.75 | 68.54 | 69.08 | 00:00:00 | | 2008-03-10 | 1,359,400 | 69.08 | 69.51 | 67.13 | 67.25 | 00:00:00 | | 2008-03-11 | 1,022,500 | 68.35 | 68.35 | 67.31 | 67.90 | 00:00:00 | | 2008-03-12 | 586,800 | 67.98 | 69.28 | 67.96 | 68.46 | 00:00:00 | | 2008-03-13 | 604,300 | 67.91 | 69.49 | 67.47 | 69.23 | 00:00:00 | | 2008-03-14 | 895,000 | 69.23 | 69.67 | 67.63 | 68.46 | 00:00:00 | | 2008-03-17 | 756,300 | 67.14 | 68.42 | 67.08 | 67.08 | 00:00:00 | | 2008-03-18 | 621,400 | 67.23 | 69.03 | 67.23 | 68.96 | 00:00:00 | | 2008-03-19 | 1,031,500 | 69.29 | 69.46 | 67.16 | 67.19 | 00:00:00 | | 2008-03-20 | 1,039,500 | 67.46 | 67.57 | 66.08 | 67.11 | 00:00:00 | | 2008-03-24 | 467,600 | 67.18 | 69.20 | 67.11 | 68.67 | 00:00:00 | | 2008-03-25 | 541,100 | 68.67 | 69.14 | 68.19 | 68.84 | 00:00:00 | | 2008-03-26 | 540,300 | 68.77 | 69.14 | 67.91 | 68.90 | 00:00:00 | | 2008-03-27 | 606,400 | 69.19 | 69.21 | 67.67 | 68.08 | 00:00:00 | | 2008-03-28 | 918,400 | 67.78 | 68.86 | 66.69 | 67.03 | 00:00:00 | | 2008-03-31 | 845,400 | 67.03 | 68.15 | 66.83 | 67.41 | 00:00:00 | | 2008-04-01 | 734,400 | 67.51 | 69.03 | 67.43 | 68.96 | 00:00:00 | | 2008-04-02 | 584,900 | 69.10 | 70.36 | 68.71 | 69.70 | 00:00:00 | | 2008-04-03 | 306,200 | 69.71 | 69.84 | 68.94 | 69.29 | 00:00:00 | | 2008-04-04 | 365,200 | 69.56 | 70.83 | 69.11 | 70.37 | 00:00:00 | | 2008-04-07 | 299,200 | 70.95 | 70.98 | 69.84 | 70.23 | 00:00:00 | | 2008-04-08 | 568,100 | 69.61 | 70.20 | 68.16 | 68.48 | 00:00:00 | | 2008-04-09 | 541,100 | 67.55 | 68.58 | 67.29 | 67.87 | 00:00:00 | | 2008-04-10 | 378,600 | 68.07 | 69.20 | 67.70 | 68.64 | 00:00:00 | | 2008-04-11 | 322,600 | 68.52 | 68.57 | 67.05 | 67.22 | 00:00:00 | | 2008-04-14 | 458,800 | 67.48 | 67.48 | 66.57 | 67.10 | 00:00:00 | | 2008-04-15 | 1,876,000 | 67.39 | 67.39 | 63.88 | 64.77 | 00:00:00 | | 2008-04-16 | 613,900 | 64.80 | 66.14 | 64.76 | 66.05 | 00:00:00 | | 2008-04-17 | 385,600 | 66.09 | 66.29 | 65.00 | 65.35 | 00:00:00 | | 2008-04-18 | 487,300 | 65.91 | 67.07 | 65.81 | 66.67 | 00:00:00 | | 2008-04-21 | 475,900 | 66.23 | 67.67 | 66.23 | 66.82 | 00:00:00 | | 2008-04-22 | 907,500 | 66.19 | 66.83 | 65.70 | 66.43 | 00:00:00 | | 2008-04-23 | 427,600 | 66.76 | 67.86 | 66.71 | 67.76 | 00:00:00 | | 2008-04-24 | 527,300 | 67.97 | 68.67 | 67.01 | 68.23 | 00:00:00 | | 2008-04-25 | 422,700 | 68.60 | 69.30 | 67.95 | 69.01 | 00:00:00 | | 2008-04-28 | 384,700 | 69.30 | 70.02 | 69.03 | 69.84 | 00:00:00 | | 2008-04-29 | 783,500 | 70.12 | 70.40 | 69.13 | 69.77 | 00:00:00 | | 2008-04-30 | 877,900 | 69.60 | 71.68 | 69.37 | 70.10 | 00:00:00 | | 2008-05-01 | 1,430,900 | 68.34 | 72.82 | 68.28 | 71.88 | 00:00:00 | | 2008-05-02 | 1,077,000 | 70.01 | 71.07 | 69.16 | 69.57 | 00:00:00 | | 2008-05-05 | 569,400 | 69.58 | 70.68 | 69.06 | 70.05 | 00:00:00 | | 2008-05-06 | 341,300 | 69.94 | 71.10 | 69.53 | 70.75 | 00:00:00 | | 2008-05-07 | 468,600 | 71.00 | 71.22 | 69.89 | 70.08 | 00:00:00 | | 2008-05-08 | 386,800 | 70.38 | 70.71 | 69.58 | 70.59 | 00:00:00 | | 2008-05-09 | 563,100 | 70.20 | 70.83 | 70.02 | 70.50 | 00:00:00 | | 2008-05-12 | 722,500 | 70.45 | 71.47 | 70.38 | 71.19 | 00:00:00 | | 2008-05-13 | 704,600 | 71.67 | 71.67 | 70.84 | 71.63 | 00:00:00 | | 2008-05-14 | 665,600 | 71.66 | 72.26 | 71.50 | 71.78 | 00:00:00 | | 2008-05-15 | 495,300 | 71.60 | 71.87 | 71.11 | 71.54 | 00:00:00 | | 2008-05-16 | 406,700 | 71.49 | 72.38 | 71.47 | 72.24 | 00:00:00 | | 2008-05-19 | 346,500 | 72.16 | 73.47 | 72.00 | 72.84 | 00:00:00 | | 2008-05-20 | 432,900 | 72.79 | 73.07 | 72.40 | 72.91 | 00:00:00 | | 2008-05-21 | 464,200 | 72.93 | 73.50 | 72.19 | 72.30 | 00:00:00 | | 2008-05-22 | 961,100 | 72.47 | 74.55 | 72.30 | 74.15 | 00:00:00 | | 2008-05-23 | 461,800 | 74.10 | 74.68 | 73.49 | 73.92 | 00:00:00 | | 2008-05-27 | 703,900 | 73.97 | 74.60 | 73.47 | 74.19 | 00:00:00 | | 2008-05-28 | 562,200 | 74.59 | 74.59 | 73.84 | 74.18 | 00:00:00 | | 2008-05-29 | 734,300 | 73.28 | 73.30 | 71.90 | 72.88 | 00:00:00 | | 2008-05-30 | 581,000 | 72.79 | 73.19 | 72.19 | 72.65 | 00:00:00 | | 2008-06-02 | 615,300 | 71.90 | 72.60 | 70.88 | 71.46 | 00:00:00 | | 2008-06-03 | 831,600 | 71.33 | 71.90 | 70.54 | 70.67 | 00:00:00 | | 2008-06-04 | 476,200 | 70.45 | 71.45 | 70.45 | 71.09 | 00:00:00 | | 2008-06-05 | 477,600 | 71.45 | 71.78 | 70.78 | 71.52 | 00:00:00 | | 2008-06-06 | 692,300 | 71.02 | 71.02 | 69.13 | 69.31 | 00:00:00 | | 2008-06-09 | 595,700 | 69.64 | 69.86 | 68.77 | 69.40 | 00:00:00 | | 2008-06-10 | 574,500 | 69.10 | 70.38 | 68.79 | 70.25 | 00:00:00 | | 2008-06-11 | 369,200 | 70.05 | 70.38 | 69.58 | 69.58 | 00:00:00 | | 2008-06-12 | 414,600 | 69.90 | 71.57 | 69.90 | 70.99 | 00:00:00 | | 2008-06-13 | 271,200 | 71.59 | 72.34 | 71.42 | 72.04 | 00:00:00 | | 2008-06-16 | 253,800 | 71.69 | 72.76 | 71.23 | 72.53 | 00:00:00 | | 2008-06-17 | 182,100 | 72.90 | 73.14 | 72.12 | 72.24 | 00:00:00 | | 2008-06-18 | 438,000 | 72.07 | 72.31 | 71.51 | 71.60 | 00:00:00 | | 2008-06-19 | 295,100 | 71.41 | 72.55 | 71.41 | 72.28 | 00:00:00 | | 2008-06-20 | 502,800 | 72.00 | 72.25 | 71.13 | 71.77 | 00:00:00 | | 2008-06-23 | 301,700 | 71.84 | 72.70 | 71.62 | 72.43 | 00:00:00 | | 2008-06-24 | 542,700 | 72.22 | 72.84 | 71.60 | 71.69 | 00:00:00 | | 2008-06-25 | 669,400 | 71.97 | 72.92 | 71.59 | 72.57 | 00:00:00 | | 2008-06-26 | 573,400 | 71.32 | 72.06 | 70.52 | 70.52 | 00:00:00 | | 2008-06-27 | 2,319,100 | 70.58 | 70.95 | 68.97 | 68.97 | 00:00:00 | | 2008-06-30 | 1,075,100 | 68.17 | 68.95 | 66.93 | 67.86 | 00:00:00 | | 2008-07-01 | 679,600 | 67.44 | 68.30 | 67.06 | 68.11 | 00:00:00 | | 2008-07-02 | 668,300 | 67.88 | 68.15 | 66.98 | 67.08 | 00:00:00 | | 2008-07-03 | 197,600 | 67.48 | 67.83 | 66.89 | 67.00 | 00:00:00 | | 2008-07-07 | 356,800 | 66.79 | 67.85 | 66.73 | 67.08 | 00:00:00 | | 2008-07-08 | 422,500 | 67.44 | 68.88 | 67.16 | 68.79 | 00:00:00 | | 2008-07-09 | 541,600 | 68.74 | 69.00 | 67.03 | 67.13 | 00:00:00 | | 2008-07-10 | 334,700 | 67.24 | 67.50 | 66.60 | 67.42 | 00:00:00 | | 2008-07-11 | 390,100 | 66.80 | 67.20 | 66.15 | 66.41 | 00:00:00 | | 2008-07-14 | 314,100 | 66.99 | 67.29 | 66.30 | 66.50 | 00:00:00 | | 2008-07-15 | 668,900 | 66.15 | 68.26 | 65.85 | 68.05 | 00:00:00 | | 2008-07-16 | 649,200 | 68.20 | 69.43 | 67.75 | 69.21 | 00:00:00 | | 2008-07-17 | 712,000 | 69.33 | 71.31 | 68.19 | 71.22 | 00:00:00 | | 2008-07-18 | 600,600 | 71.17 | 72.07 | 70.88 | 71.34 | 00:00:00 | | 2008-07-21 | 607,000 | 71.14 | 71.92 | 70.62 | 71.54 | 00:00:00 | | 2008-07-22 | 546,100 | 71.27 | 72.69 | 71.27 | 72.69 | 00:00:00 | | 2008-07-23 | 442,800 | 72.72 | 73.14 | 72.18 | 72.87 | 00:00:00 | | 2008-07-24 | 464,100 | 73.04 | 73.80 | 72.13 | 73.06 | 00:00:00 | | 2008-07-25 | 390,700 | 73.16 | 73.80 | 72.37 | 73.22 | 00:00:00 | | 2008-07-28 | 703,700 | 73.07 | 74.69 | 73.07 | 73.88 | 00:00:00 | | 2008-07-29 | 839,400 | 74.08 | 74.34 | 71.61 | 72.20 | 00:00:00 | | 2008-07-30 | 1,006,900 | 72.43 | 72.43 | 70.27 | 70.61 | 00:00:00 | | 2008-07-31 | 1,572,600 | 70.61 | 72.67 | 70.09 | 70.35 | 00:00:00 | | 2008-08-01 | 2,609,400 | 67.00 | 72.72 | 65.54 | 70.00 | 00:00:00 | | 2008-08-04 | 906,900 | 70.09 | 70.50 | 68.67 | 69.15 | 00:00:00 | | 2008-08-05 | 548,200 | 69.71 | 70.11 | 69.17 | 70.11 | 00:00:00 | | 2008-08-06 | 490,400 | 69.77 | 71.25 | 69.35 | 70.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
