|
 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 | | 2000-06-23 | 146,200 | 72.00 | 72.56 | 71.00 | 71.56 | 00:00:00 | | 2000-06-26 | 118,700 | 71.81 | 73.56 | 71.62 | 73.31 | 00:00:00 | | 2000-06-27 | 195,700 | 73.31 | 74.00 | 72.09 | 72.75 | 00:00:00 | | 2000-06-28 | 331,800 | 72.88 | 75.56 | 72.88 | 74.94 | 00:00:00 | | 2000-06-29 | 359,800 | 74.50 | 74.50 | 73.00 | 73.62 | 00:00:00 | | 2000-06-30 | 198,900 | 73.62 | 75.56 | 73.62 | 75.36 | 00:00:00 | | 2000-07-03 | 145,700 | 76.25 | 77.00 | 76.06 | 76.31 | 00:00:00 | | 2000-07-05 | 621,200 | 76.25 | 76.25 | 74.12 | 74.75 | 00:00:00 | | 2000-07-06 | 1,443,200 | 74.75 | 74.75 | 64.75 | 69.12 | 00:00:00 | | 2000-07-07 | 587,000 | 69.25 | 70.62 | 68.00 | 70.50 | 00:00:00 | | 2000-07-10 | 435,400 | 70.38 | 71.06 | 67.06 | 68.75 | 00:00:00 | | 2000-07-11 | 676,300 | 68.94 | 69.88 | 65.50 | 66.25 | 00:00:00 | | 2000-07-12 | 576,600 | 67.50 | 67.62 | 66.38 | 67.12 | 00:00:00 | | 2000-07-13 | 293,600 | 68.00 | 68.19 | 67.12 | 67.88 | 00:00:00 | | 2000-07-14 | 225,200 | 68.00 | 68.25 | 66.19 | 67.00 | 00:00:00 | | 2000-07-17 | 1,430,100 | 66.75 | 67.25 | 59.50 | 63.69 | 00:00:00 | | 2000-07-18 | 838,800 | 66.00 | 67.38 | 65.75 | 67.00 | 00:00:00 | | 2000-07-19 | 590,800 | 67.00 | 69.50 | 67.00 | 69.06 | 00:00:00 | | 2000-07-20 | 327,300 | 69.12 | 70.00 | 68.94 | 69.00 | 00:00:00 | | 2000-07-21 | 508,200 | 68.94 | 69.00 | 66.12 | 68.06 | 00:00:00 | | 2000-07-24 | 361,800 | 68.88 | 69.62 | 68.00 | 68.88 | 00:00:00 | | 2000-07-25 | 688,200 | 69.75 | 70.38 | 68.75 | 69.12 | 00:00:00 | | 2000-07-26 | 776,200 | 69.12 | 69.62 | 66.75 | 66.94 | 00:00:00 | | 2000-07-27 | 422,500 | 66.00 | 66.19 | 64.38 | 64.44 | 00:00:00 | | 2000-07-28 | 358,100 | 64.44 | 65.50 | 63.31 | 63.44 | 00:00:00 | | 2000-07-31 | 886,300 | 63.25 | 65.19 | 62.00 | 62.88 | 00:00:00 | | 2000-08-01 | 804,300 | 62.88 | 63.88 | 62.75 | 63.25 | 00:00:00 | | 2000-08-02 | 446,200 | 63.38 | 64.25 | 62.88 | 63.75 | 00:00:00 | | 2000-08-03 | 670,200 | 61.00 | 62.81 | 60.25 | 62.69 | 00:00:00 | | 2000-08-04 | 336,900 | 62.88 | 63.00 | 61.88 | 62.62 | 00:00:00 | | 2000-08-07 | 350,400 | 62.88 | 64.00 | 61.94 | 63.56 | 00:00:00 | | 2000-08-08 | 240,300 | 63.62 | 64.25 | 62.56 | 62.62 | 00:00:00 | | 2000-08-09 | 238,000 | 62.75 | 64.12 | 62.00 | 62.12 | 00:00:00 | | 2000-08-10 | 130,400 | 62.00 | 62.44 | 61.25 | 61.25 | 00:00:00 | | 2000-08-11 | 1,596,500 | 60.00 | 60.12 | 53.56 | 55.62 | 00:00:00 | | 2000-08-14 | 654,300 | 56.62 | 57.62 | 54.00 | 54.88 | 00:00:00 | | 2000-08-15 | 769,800 | 55.62 | 55.62 | 53.62 | 54.12 | 00:00:00 | | 2000-08-16 | 507,300 | 54.25 | 54.75 | 52.88 | 53.12 | 00:00:00 | | 2000-08-17 | 285,700 | 52.88 | 54.38 | 52.75 | 53.56 | 00:00:00 | | 2000-08-18 | 521,500 | 53.81 | 55.25 | 53.25 | 54.00 | 00:00:00 | | 2000-08-21 | 390,600 | 54.50 | 54.75 | 53.62 | 53.81 | 00:00:00 | | 2000-08-22 | 461,700 | 53.62 | 54.50 | 53.62 | 54.31 | 00:00:00 | | 2000-08-23 | 551,300 | 54.31 | 59.06 | 54.31 | 58.19 | 00:00:00 | | 2000-08-24 | 889,000 | 58.25 | 63.12 | 58.25 | 62.72 | 00:00:00 | | 2000-08-25 | 597,200 | 62.81 | 63.50 | 60.69 | 61.31 | 00:00:00 | | 2000-08-28 | 3,507 | 61.25 | 62.13 | 60.81 | 60.97 | 00:00:00 | | 2000-08-29 | 2,895 | 61.50 | 61.50 | 60.56 | 60.91 | 00:00:00 | | 2000-08-30 | 305,100 | 61.31 | 61.38 | 59.50 | 59.62 | 00:00:00 | | 2000-08-31 | 466,400 | 59.94 | 62.62 | 59.75 | 60.88 | 00:00:00 | | 2000-09-01 | 244,800 | 60.88 | 62.25 | 60.88 | 61.94 | 00:00:00 | | 2000-09-05 | 215,800 | 62.25 | 62.25 | 61.00 | 61.06 | 00:00:00 | | 2000-09-06 | 164,000 | 61.06 | 61.06 | 59.50 | 59.56 | 00:00:00 | | 2000-09-07 | 157,800 | 59.81 | 60.62 | 59.62 | 59.88 | 00:00:00 | | 2000-09-08 | 246,300 | 60.25 | 60.44 | 58.31 | 58.81 | 00:00:00 | | 2000-09-11 | 192,500 | 59.06 | 60.56 | 58.31 | 58.62 | 00:00:00 | | 2000-09-12 | 167,400 | 58.88 | 60.50 | 58.88 | 59.75 | 00:00:00 | | 2000-09-13 | 135,700 | 60.00 | 60.50 | 59.75 | 60.00 | 00:00:00 | | 2000-09-14 | 182,400 | 59.88 | 61.00 | 59.88 | 60.25 | 00:00:00 | | 2000-09-15 | 218,500 | 60.50 | 60.50 | 57.56 | 57.88 | 00:00:00 | | 2000-09-18 | 318,200 | 58.62 | 58.62 | 55.06 | 55.12 | 00:00:00 | | 2000-09-19 | 842,400 | 55.25 | 55.75 | 53.62 | 53.81 | 00:00:00 | | 2000-09-20 | 2,159,700 | 52.62 | 52.62 | 46.25 | 49.38 | 00:00:00 | | 2000-09-21 | 570,700 | 49.62 | 50.62 | 47.12 | 47.81 | 00:00:00 | | 2000-09-22 | 1,813,500 | 42.88 | 48.44 | 42.88 | 47.69 | 00:00:00 | | 2000-09-25 | 469,600 | 48.81 | 50.25 | 48.56 | 49.62 | 00:00:00 | | 2000-09-26 | 383,600 | 49.88 | 50.50 | 47.75 | 47.81 | 00:00:00 | | 2000-09-27 | 842,600 | 48.06 | 48.94 | 46.31 | 46.31 | 00:00:00 | | 2000-09-28 | 460,000 | 46.31 | 48.75 | 46.25 | 48.50 | 00:00:00 | | 2000-09-29 | 602,200 | 48.25 | 48.50 | 46.56 | 48.44 | 00:00:00 | | 2000-10-02 | 484,000 | 48.69 | 49.38 | 48.25 | 48.75 | 00:00:00 | | 2000-10-03 | 573,400 | 48.62 | 49.62 | 48.19 | 48.88 | 00:00:00 | | 2000-10-04 | 1,781,300 | 53.25 | 55.88 | 51.12 | 54.75 | 00:00:00 | | 2000-10-05 | 937,100 | 54.75 | 56.00 | 52.94 | 53.00 | 00:00:00 | | 2000-10-06 | 324,400 | 53.25 | 53.31 | 51.00 | 51.62 | 00:00:00 | | 2000-10-09 | 226,900 | 51.38 | 53.00 | 50.25 | 52.50 | 00:00:00 | | 2000-10-10 | 476,000 | 51.38 | 51.62 | 49.62 | 50.06 | 00:00:00 | | 2000-10-11 | 519,300 | 50.00 | 50.44 | 48.12 | 48.69 | 00:00:00 | | 2000-10-12 | 550,600 | 48.81 | 49.62 | 46.00 | 46.69 | 00:00:00 | | 2000-10-13 | 1,310,300 | 46.12 | 51.50 | 45.25 | 50.88 | 00:00:00 | | 2000-10-16 | 300,200 | 50.62 | 50.69 | 49.12 | 50.12 | 00:00:00 | | 2000-10-17 | 1,651,800 | 52.50 | 52.50 | 43.25 | 45.00 | 00:00:00 | | 2000-10-18 | 1,122,500 | 44.12 | 47.38 | 42.56 | 46.81 | 00:00:00 | | 2000-10-19 | 553,300 | 47.50 | 49.44 | 47.38 | 48.56 | 00:00:00 | | 2000-10-20 | 502,400 | 48.31 | 50.56 | 47.31 | 50.25 | 00:00:00 | | 2000-10-23 | 663,400 | 50.50 | 51.44 | 49.50 | 50.94 | 00:00:00 | | 2000-10-24 | 345,900 | 51.00 | 51.75 | 50.75 | 51.25 | 00:00:00 | | 2000-10-25 | 437,300 | 51.00 | 51.06 | 49.81 | 50.06 | 00:00:00 | | 2000-10-26 | 532,600 | 50.75 | 51.00 | 49.12 | 50.88 | 00:00:00 | | 2000-10-27 | 536,200 | 50.94 | 51.50 | 50.00 | 50.62 | 00:00:00 | | 2000-10-30 | 258,100 | 50.62 | 51.50 | 50.50 | 51.19 | 00:00:00 | | 2000-10-31 | 510,800 | 51.44 | 53.12 | 51.38 | 52.50 | 00:00:00 | | 2000-11-01 | 235,000 | 52.50 | 52.50 | 51.25 | 52.31 | 00:00:00 | | 2000-11-02 | 297,400 | 52.31 | 53.25 | 52.31 | 52.94 | 00:00:00 | | 2000-11-03 | 300,500 | 53.00 | 53.00 | 52.38 | 52.75 | 00:00:00 | | 2000-11-06 | 243,900 | 52.50 | 52.75 | 50.50 | 51.75 | 00:00:00 | | 2000-11-07 | 550,400 | 51.88 | 51.88 | 49.62 | 50.38 | 00:00:00 | | 2000-11-08 | 322,500 | 50.62 | 50.88 | 49.25 | 49.31 | 00:00:00 | | 2000-11-09 | 540,400 | 49.25 | 49.38 | 47.12 | 48.38 | 00:00:00 | | 2000-11-10 | 532,400 | 47.88 | 47.88 | 47.00 | 47.06 | 00:00:00 | | 2000-11-13 | 757,600 | 46.81 | 46.94 | 45.12 | 45.94 | 00:00:00 | | 2000-11-14 | 448,100 | 46.62 | 47.94 | 46.62 | 47.12 | 00:00:00 | | 2000-11-15 | 538,000 | 47.12 | 48.38 | 47.00 | 47.25 | 00:00:00 | | 2000-11-16 | 476,600 | 47.50 | 47.88 | 47.25 | 47.50 | 00:00:00 | | 2000-11-17 | 392,800 | 47.25 | 47.88 | 46.88 | 47.56 | 00:00:00 | | 2000-11-20 | 288,500 | 47.00 | 47.00 | 45.81 | 46.19 | 00:00:00 | | 2000-11-21 | 328,500 | 46.00 | 46.31 | 45.12 | 45.38 | 00:00:00 | | 2000-11-22 | 347,000 | 45.38 | 45.38 | 42.75 | 44.19 | 00:00:00 | | 2000-11-24 | 114,300 | 44.44 | 45.62 | 44.44 | 45.25 | 00:00:00 | | 2000-11-27 | 408,700 | 46.19 | 46.75 | 45.84 | 46.38 | 00:00:00 | | 2000-11-28 | 470,200 | 46.12 | 46.12 | 44.81 | 45.00 | 00:00:00 | | 2000-11-29 | 862,800 | 44.75 | 44.81 | 43.31 | 44.00 | 00:00:00 | | 2000-11-30 | 881,100 | 44.00 | 45.38 | 43.00 | 44.00 | 00:00:00 | | 2000-12-01 | 400,500 | 44.00 | 47.25 | 44.00 | 45.56 | 00:00:00 | | 2000-12-04 | 235,400 | 45.38 | 45.62 | 45.06 | 45.25 | 00:00:00 | | 2000-12-05 | 680,600 | 46.00 | 46.25 | 45.62 | 46.06 | 00:00:00 | | 2000-12-06 | 407,900 | 46.00 | 46.50 | 45.19 | 46.06 | 00:00:00 | | 2000-12-07 | 412,800 | 46.06 | 47.81 | 45.00 | 47.25 | 00:00:00 | | 2000-12-08 | 756,700 | 48.50 | 51.50 | 48.50 | 51.25 | 00:00:00 | | 2000-12-11 | 520,500 | 51.12 | 55.56 | 51.12 | 54.38 | 00:00:00 | | 2000-12-12 | 528,900 | 54.12 | 54.56 | 53.25 | 54.56 | 00:00:00 | | 2000-12-13 | 527,200 | 54.50 | 54.50 | 53.81 | 54.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
