|
 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 | | 2008-08-06 | 490,400 | 69.77 | 71.25 | 69.35 | 70.88 | 00:00:00 | | 2008-08-07 | 657,700 | 70.60 | 71.47 | 69.59 | 69.77 | 00:00:00 | | 2008-08-08 | 396,100 | 69.90 | 71.87 | 69.38 | 71.48 | 00:00:00 | | 2008-08-11 | 469,500 | 71.35 | 72.93 | 71.04 | 72.33 | 00:00:00 | | 2008-08-12 | 818,200 | 72.35 | 74.38 | 72.03 | 74.21 | 00:00:00 | | 2008-08-13 | 434,300 | 74.35 | 74.35 | 72.85 | 73.41 | 00:00:00 | | 2008-08-14 | 536,500 | 73.14 | 74.70 | 72.88 | 73.98 | 00:00:00 | | 2008-08-15 | 940,600 | 73.43 | 76.49 | 73.43 | 76.11 | 00:00:00 | | 2008-08-18 | 696,700 | 76.16 | 76.66 | 74.90 | 75.17 | 00:00:00 | | 2008-08-19 | 594,800 | 74.69 | 76.16 | 74.46 | 75.30 | 00:00:00 | | 2008-08-20 | 592,800 | 75.37 | 75.37 | 74.02 | 74.79 | 00:00:00 | | 2008-08-21 | 688,100 | 74.47 | 74.94 | 74.02 | 74.89 | 00:00:00 | | 2008-08-22 | 496,400 | 75.44 | 76.10 | 75.08 | 75.63 | 00:00:00 | | 2008-08-25 | 698,200 | 75.49 | 76.06 | 74.64 | 74.94 | 00:00:00 | | 2008-08-26 | 435,800 | 75.04 | 75.08 | 74.30 | 74.79 | 00:00:00 | | 2008-08-27 | 551,000 | 74.30 | 75.25 | 73.97 | 74.76 | 00:00:00 | | 2008-08-28 | 374,000 | 75.06 | 75.50 | 74.59 | 75.36 | 00:00:00 | | 2008-08-29 | 321,400 | 75.10 | 75.62 | 75.01 | 75.01 | 00:00:00 | | 2008-09-02 | 402,600 | 75.81 | 76.92 | 75.26 | 75.55 | 00:00:00 | | 2008-09-03 | 944,200 | 75.55 | 76.12 | 74.90 | 75.48 | 00:00:00 | | 2008-09-04 | 779,100 | 75.23 | 75.47 | 72.94 | 72.94 | 00:00:00 | | 2008-09-05 | 619,400 | 72.94 | 73.90 | 72.71 | 73.80 | 00:00:00 | | 2008-09-08 | 496,400 | 75.15 | 75.39 | 73.97 | 75.27 | 00:00:00 | | 2008-09-09 | 644,100 | 75.34 | 76.15 | 74.79 | 74.79 | 00:00:00 | | 2008-09-10 | 1,337,400 | 75.17 | 75.86 | 74.01 | 74.09 | 00:00:00 | | 2008-09-11 | 808,200 | 73.68 | 74.92 | 73.23 | 74.79 | 00:00:00 | | 2008-09-12 | 508,000 | 74.62 | 74.62 | 73.30 | 73.75 | 00:00:00 | | 2008-09-15 | 755,400 | 72.26 | 73.30 | 71.92 | 71.92 | 00:00:00 | | 2008-09-16 | 1,121,200 | 70.54 | 72.06 | 70.24 | 70.77 | 00:00:00 | | 2008-09-17 | 772,600 | 69.86 | 70.87 | 67.25 | 69.37 | 00:00:00 | | 2008-09-18 | 1,325,600 | 68.75 | 70.56 | 67.18 | 69.74 | 00:00:00 | | 2008-09-19 | 994,500 | 68.30 | 73.38 | 68.30 | 70.58 | 00:00:00 | | 2008-09-22 | 529,300 | 70.43 | 70.60 | 68.89 | 68.91 | 00:00:00 | | 2008-09-23 | 632,400 | 68.91 | 70.30 | 68.90 | 69.11 | 00:00:00 | | 2008-09-24 | 979,300 | 69.17 | 70.41 | 68.80 | 69.29 | 00:00:00 | | 2008-09-25 | 1,050,400 | 69.21 | 69.94 | 68.68 | 69.24 | 00:00:00 | | 2008-09-26 | 317,700 | 69.23 | 69.73 | 68.54 | 69.43 | 00:00:00 | | 2008-09-29 | 575,800 | 68.84 | 69.37 | 67.12 | 67.12 | 00:00:00 | | 2008-09-30 | 500,000 | 68.00 | 68.80 | 66.90 | 68.80 | 00:00:00 | | 2008-10-01 | 941,000 | 68.42 | 70.04 | 66.99 | 68.50 | 00:00:00 | | 2008-10-02 | 846,800 | 68.27 | 68.46 | 65.91 | 65.91 | 00:00:00 | | 2008-10-03 | 1,066,200 | 66.54 | 67.23 | 63.58 | 63.58 | 00:00:00 | | 2008-10-06 | 1,629,800 | 62.55 | 63.00 | 59.50 | 61.67 | 00:00:00 | | 2008-10-07 | 1,413,100 | 62.35 | 63.65 | 59.20 | 59.97 | 00:00:00 | | 2008-10-08 | 1,386,400 | 59.30 | 60.51 | 57.66 | 57.75 | 00:00:00 | | 2008-10-09 | 1,077,000 | 57.97 | 59.50 | 56.56 | 57.50 | 00:00:00 | | 2008-10-10 | 2,046,600 | 55.69 | 58.07 | 53.74 | 55.99 | 00:00:00 | | 2008-10-13 | 280,700 | 56.26 | 61.75 | 52.72 | 61.75 | 00:00:00 | | 2008-10-14 | 902,600 | 63.17 | 63.56 | 60.09 | 61.05 | 00:00:00 | | 2008-10-15 | 728,600 | 60.45 | 60.87 | 56.68 | 56.68 | 00:00:00 | | 2008-10-16 | 614,400 | 56.62 | 57.85 | 54.25 | 57.59 | 00:00:00 | | 2008-10-17 | 830,500 | 56.80 | 57.94 | 55.77 | 56.14 | 00:00:00 | | 2008-10-20 | 389,400 | 55.70 | 58.15 | 55.70 | 58.10 | 00:00:00 | | 2008-10-21 | 516,700 | 57.52 | 58.94 | 56.92 | 57.19 | 00:00:00 | | 2008-10-22 | 836,300 | 55.97 | 55.97 | 52.27 | 53.39 | 00:00:00 | | 2008-10-23 | 1,491,400 | 53.32 | 53.78 | 49.06 | 50.52 | 00:00:00 | | 2008-10-24 | 868,700 | 47.59 | 49.92 | 47.30 | 48.95 | 00:00:00 | | 2008-10-27 | 548,400 | 48.27 | 48.65 | 46.55 | 46.61 | 00:00:00 | | 2008-10-28 | 806,700 | 47.68 | 48.57 | 45.95 | 48.50 | 00:00:00 | | 2008-10-29 | 782,200 | 48.33 | 51.97 | 48.32 | 50.08 | 00:00:00 | | 2008-10-30 | 698,400 | 51.00 | 51.81 | 50.08 | 51.38 | 00:00:00 | | 2008-10-31 | 962,300 | 51.00 | 51.89 | 49.28 | 51.89 | 00:00:00 | | 2008-11-03 | 1,009,900 | 52.16 | 54.06 | 52.02 | 53.79 | 00:00:00 | | 2008-11-04 | 698,400 | 54.86 | 55.88 | 54.22 | 55.65 | 00:00:00 | | 2008-11-05 | 468,200 | 54.87 | 55.77 | 53.68 | 53.94 | 00:00:00 | | 2008-11-06 | 788,600 | 53.87 | 53.95 | 52.13 | 52.99 | 00:00:00 | | 2008-11-07 | 718,100 | 53.52 | 55.11 | 52.97 | 54.90 | 00:00:00 | | 2008-11-10 | 369,200 | 55.67 | 55.88 | 52.86 | 53.39 | 00:00:00 | | 2008-11-11 | 391,600 | 52.77 | 52.92 | 51.46 | 51.82 | 00:00:00 | | 2008-11-12 | 403,500 | 50.57 | 51.37 | 49.75 | 49.98 | 00:00:00 | | 2008-11-13 | 790,400 | 50.27 | 53.52 | 49.70 | 53.52 | 00:00:00 | | 2008-11-14 | 789,500 | 52.88 | 53.75 | 51.56 | 52.26 | 00:00:00 | | 2008-11-17 | 451,700 | 51.81 | 51.89 | 50.48 | 50.50 | 00:00:00 | | 2008-11-18 | 698,900 | 50.49 | 51.25 | 49.23 | 50.69 | 00:00:00 | | 2008-11-19 | 842,600 | 50.65 | 51.29 | 47.88 | 47.94 | 00:00:00 | | 2008-11-20 | 801,600 | 47.65 | 47.75 | 44.39 | 44.61 | 00:00:00 | | 2008-11-21 | 1,000,800 | 45.12 | 47.60 | 43.36 | 47.60 | 00:00:00 | | 2008-11-24 | 521,000 | 48.02 | 49.98 | 47.13 | 49.40 | 00:00:00 | | 2008-11-25 | 435,500 | 50.10 | 50.27 | 48.13 | 49.48 | 00:00:00 | | 2008-11-26 | 394,800 | 48.80 | 50.70 | 48.32 | 50.41 | 00:00:00 | | 2008-11-28 | 180,700 | 49.84 | 50.85 | 49.56 | 50.66 | 00:00:00 | | 2008-12-01 | 734,700 | 49.40 | 50.09 | 48.90 | 49.01 | 00:00:00 | | 2008-12-02 | 482,200 | 49.36 | 50.34 | 48.80 | 50.33 | 00:00:00 | | 2008-12-03 | 1,008,400 | 49.23 | 49.84 | 48.30 | 49.21 | 00:00:00 | | 2008-12-04 | 852,200 | 48.67 | 49.00 | 45.54 | 46.32 | 00:00:00 | | 2008-12-05 | 950,200 | 45.90 | 47.51 | 43.42 | 47.51 | 00:00:00 | | 2008-12-08 | 555,100 | 48.50 | 49.71 | 48.28 | 49.70 | 00:00:00 | | 2008-12-09 | 963,100 | 48.94 | 51.53 | 48.46 | 51.22 | 00:00:00 | | 2008-12-10 | 836,800 | 51.70 | 52.52 | 51.19 | 52.19 | 00:00:00 | | 2008-12-11 | 566,500 | 51.66 | 52.14 | 50.26 | 50.59 | 00:00:00 | | 2008-12-12 | 978,800 | 49.15 | 49.81 | 46.88 | 49.66 | 00:00:00 | | 2008-12-15 | 682,300 | 49.82 | 50.69 | 48.48 | 48.92 | 00:00:00 | | 2008-12-16 | 1,084,000 | 48.92 | 50.64 | 48.87 | 50.64 | 00:00:00 | | 2008-12-17 | 930,500 | 49.90 | 50.80 | 49.44 | 50.18 | 00:00:00 | | 2008-12-18 | 1,031,100 | 50.47 | 51.18 | 49.97 | 50.23 | 00:00:00 | | 2008-12-19 | 558,500 | 50.61 | 52.00 | 50.42 | 51.06 | 00:00:00 | | 2008-12-22 | 360,800 | 50.61 | 51.43 | 49.68 | 50.64 | 00:00:00 | | 2008-12-23 | 454,800 | 50.73 | 51.80 | 50.33 | 51.17 | 00:00:00 | | 2008-12-24 | 251,200 | 51.12 | 51.20 | 50.40 | 50.72 | 00:00:00 | | 2008-12-26 | 369,500 | 50.83 | 50.83 | 49.95 | 50.50 | 00:00:00 | | 2008-12-29 | 361,900 | 50.71 | 50.71 | 49.39 | 50.14 | 00:00:00 | | 2008-12-30 | 386,500 | 50.45 | 50.97 | 49.95 | 50.97 | 00:00:00 | | 2008-12-31 | 402,400 | 50.43 | 52.00 | 49.49 | 51.52 | 00:00:00 | | 2009-01-02 | 543,400 | 51.66 | 52.64 | 50.90 | 52.61 | 00:00:00 | | 2009-01-05 | 519,700 | 52.19 | 52.94 | 51.44 | 52.82 | 00:00:00 | | 2009-01-06 | 446,500 | 52.98 | 53.50 | 52.25 | 52.84 | 00:00:00 | | 2009-01-07 | 540,600 | 52.21 | 53.27 | 51.91 | 52.11 | 00:00:00 | | 2009-01-08 | 603,000 | 51.98 | 52.20 | 50.92 | 51.79 | 00:00:00 | | 2009-01-09 | 847,900 | 51.90 | 51.90 | 50.48 | 50.95 | 00:00:00 | | 2009-01-12 | 608,700 | 50.75 | 50.85 | 50.17 | 50.65 | 00:00:00 | | 2009-01-13 | 684,800 | 50.63 | 53.01 | 50.63 | 52.52 | 00:00:00 | | 2009-01-14 | 633,500 | 51.23 | 52.21 | 50.64 | 51.18 | 00:00:00 | | 2009-01-15 | 1,283,700 | 50.65 | 54.18 | 49.67 | 54.17 | 00:00:00 | | 2009-01-16 | 908,700 | 54.49 | 55.42 | 53.59 | 55.34 | 00:00:00 | | 2009-01-20 | 777,800 | 55.24 | 55.84 | 53.85 | 53.92 | 00:00:00 | | 2009-01-21 | 908,200 | 54.74 | 55.00 | 53.59 | 54.92 | 00:00:00 | | 2009-01-22 | 571,300 | 54.14 | 55.41 | 53.70 | 55.15 | 00:00:00 | | 2009-01-23 | 602,200 | 53.90 | 54.72 | 53.58 | 54.17 | 00:00:00 | | 2009-01-26 | 426,900 | 54.30 | 55.27 | 53.81 | 54.67 | 00:00:00 | | 2009-01-27 | 498,200 | 54.98 | 56.46 | 54.91 | 55.84 | 00:00:00 | | 2009-01-28 | 630,900 | 56.62 | 57.64 | 56.44 | 57.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
