|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 630,900 | 56.62 | 57.64 | 56.44 | 57.37 | 00:00:00 | | 2009-01-29 | 568,400 | 57.30 | 57.48 | 55.89 | 56.05 | 00:00:00 | | 2009-01-30 | 700,500 | 56.11 | 56.39 | 54.87 | 55.16 | 00:00:00 | | 2009-02-02 | 471,200 | 54.54 | 55.92 | 54.15 | 55.43 | 00:00:00 | | 2009-02-03 | 939,100 | 55.27 | 56.05 | 54.89 | 55.86 | 00:00:00 | | 2009-02-04 | 951,900 | 56.07 | 58.17 | 55.93 | 57.61 | 00:00:00 | | 2009-02-05 | 910,500 | 57.37 | 57.55 | 56.78 | 57.27 | 00:00:00 | | 2009-02-06 | 1,423,200 | 57.22 | 59.70 | 57.22 | 58.54 | 00:00:00 | | 2009-02-09 | 585,000 | 58.30 | 59.06 | 57.87 | 58.88 | 00:00:00 | | 2009-02-10 | 559,000 | 58.46 | 59.21 | 57.04 | 57.52 | 00:00:00 | | 2009-02-11 | 548,500 | 57.89 | 58.63 | 57.48 | 58.46 | 00:00:00 | | 2009-02-12 | 738,100 | 57.99 | 59.99 | 57.40 | 59.99 | 00:00:00 | | 2009-02-13 | 819,800 | 60.01 | 61.06 | 59.64 | 60.38 | 00:00:00 | | 2009-02-17 | 1,282,000 | 59.55 | 59.92 | 58.19 | 58.86 | 00:00:00 | | 2009-02-18 | 1,465,100 | 59.15 | 59.19 | 56.77 | 57.25 | 00:00:00 | | 2009-02-19 | 654,300 | 57.68 | 58.22 | 56.94 | 57.23 | 00:00:00 | | 2009-02-20 | 717,500 | 56.56 | 57.34 | 55.34 | 56.74 | 00:00:00 | | 2009-02-23 | 780,600 | 57.16 | 57.16 | 55.86 | 55.97 | 00:00:00 | | 2009-02-24 | 537,800 | 56.55 | 57.84 | 56.35 | 57.68 | 00:00:00 | | 2009-02-25 | 607,700 | 57.28 | 57.28 | 55.36 | 55.97 | 00:00:00 | | 2009-02-26 | 525,700 | 56.42 | 56.84 | 54.74 | 55.05 | 00:00:00 | | 2009-02-27 | 1,020,300 | 53.99 | 56.20 | 53.88 | 55.06 | 00:00:00 | | 2009-03-02 | 780,600 | 53.90 | 53.91 | 51.75 | 51.94 | 00:00:00 | | 2009-03-03 | 982,200 | 52.26 | 53.53 | 51.99 | 52.73 | 00:00:00 | | 2009-03-04 | 752,300 | 53.15 | 55.60 | 53.06 | 54.91 | 00:00:00 | | 2009-03-05 | 879,900 | 54.37 | 54.55 | 52.64 | 52.92 | 00:00:00 | | 2009-03-06 | 868,900 | 53.19 | 53.78 | 51.42 | 52.68 | 00:00:00 | | 2009-03-09 | 972,200 | 52.36 | 53.00 | 50.91 | 51.75 | 00:00:00 | | 2009-03-10 | 1,360,400 | 52.32 | 55.70 | 52.12 | 55.57 | 00:00:00 | | 2009-03-11 | 816,900 | 56.06 | 57.08 | 53.75 | 53.77 | 00:00:00 | | 2009-03-12 | 1,130,300 | 53.38 | 54.10 | 52.49 | 53.99 | 00:00:00 | | 2009-03-13 | 726,400 | 54.11 | 55.16 | 53.80 | 54.87 | 00:00:00 | | 2009-03-16 | 662,200 | 55.37 | 55.86 | 55.04 | 55.05 | 00:00:00 | | 2009-03-17 | 518,800 | 55.23 | 57.18 | 55.01 | 57.09 | 00:00:00 | | 2009-03-18 | 1,113,100 | 57.09 | 59.63 | 56.80 | 58.14 | 00:00:00 | | 2009-03-19 | 710,900 | 58.25 | 58.61 | 56.49 | 56.71 | 00:00:00 | | 2009-03-20 | 789,300 | 56.78 | 57.19 | 55.87 | 55.87 | 00:00:00 | | 2009-03-23 | 623,800 | 56.41 | 58.02 | 56.03 | 58.02 | 00:00:00 | | 2009-03-24 | 642,000 | 57.54 | 58.63 | 56.89 | 57.48 | 00:00:00 | | 2009-03-25 | 821,500 | 57.79 | 59.03 | 57.01 | 58.07 | 00:00:00 | | 2009-03-26 | 644,200 | 58.47 | 58.76 | 57.75 | 58.42 | 00:00:00 | | 2009-03-27 | 767,300 | 57.75 | 59.18 | 57.34 | 58.19 | 00:00:00 | | 2009-03-30 | 509,600 | 57.64 | 57.83 | 56.01 | 56.57 | 00:00:00 | | 2009-03-31 | 955,100 | 56.77 | 58.53 | 56.26 | 57.41 | 00:00:00 | | 2009-04-01 | 825,900 | 57.09 | 57.91 | 56.11 | 57.68 | 00:00:00 | | 2009-04-02 | 688,500 | 58.64 | 59.14 | 57.79 | 58.02 | 00:00:00 | | 2009-04-03 | 458,600 | 57.91 | 58.20 | 56.87 | 57.53 | 00:00:00 | | 2009-04-06 | 740,800 | 57.30 | 58.61 | 57.11 | 58.42 | 00:00:00 | | 2009-04-07 | 483,400 | 57.74 | 59.16 | 57.43 | 58.48 | 00:00:00 | | 2009-04-08 | 471,700 | 58.66 | 59.37 | 58.55 | 58.98 | 00:00:00 | | 2009-04-09 | 554,200 | 59.83 | 59.95 | 59.19 | 59.54 | 00:00:00 | | 2009-04-13 | 419,200 | 59.12 | 59.45 | 58.56 | 58.77 | 00:00:00 | | 2009-04-14 | 863,100 | 58.37 | 59.14 | 57.91 | 59.00 | 00:00:00 | | 2009-04-15 | 883,000 | 58.69 | 59.04 | 58.08 | 58.48 | 00:00:00 | | 2009-04-16 | 563,300 | 58.59 | 58.94 | 58.23 | 58.56 | 00:00:00 | | 2009-04-17 | 456,600 | 58.75 | 59.36 | 58.29 | 59.04 | 00:00:00 | | 2009-04-20 | 594,200 | 58.25 | 59.10 | 58.25 | 58.57 | 00:00:00 | | 2009-04-21 | 783,400 | 58.14 | 58.68 | 57.87 | 58.52 | 00:00:00 | | 2009-04-22 | 1,344,000 | 57.80 | 57.80 | 55.47 | 56.48 | 00:00:00 | | 2009-04-23 | 1,183,800 | 56.35 | 56.65 | 54.22 | 56.05 | 00:00:00 | | 2009-04-24 | 1,152,400 | 56.16 | 57.41 | 56.12 | 57.12 | 00:00:00 | | 2009-04-27 | 564,900 | 56.87 | 57.74 | 56.69 | 56.83 | 00:00:00 | | 2009-04-28 | 954,000 | 56.80 | 59.14 | 56.80 | 58.49 | 00:00:00 | | 2009-04-29 | 735,000 | 59.34 | 59.45 | 58.83 | 59.08 | 00:00:00 | | 2009-04-30 | 715,900 | 59.48 | 60.33 | 58.95 | 59.10 | 00:00:00 | | 2009-05-01 | 421,500 | 59.10 | 59.30 | 58.36 | 59.29 | 00:00:00 | | 2009-05-04 | 643,900 | 59.62 | 60.67 | 59.02 | 60.51 | 00:00:00 | | 2009-05-05 | 477,700 | 60.41 | 60.88 | 60.08 | 60.39 | 00:00:00 | | 2009-05-06 | 783,100 | 60.58 | 61.12 | 59.41 | 59.80 | 00:00:00 | | 2009-05-07 | 883,100 | 60.33 | 60.68 | 59.54 | 59.79 | 00:00:00 | | 2009-05-08 | 2,014,700 | 64.50 | 66.63 | 63.45 | 64.48 | 00:00:00 | | 2009-05-11 | 1,540,600 | 65.30 | 67.08 | 65.30 | 66.05 | 00:00:00 | | 2009-05-12 | 622,100 | 66.45 | 67.50 | 65.86 | 66.40 | 00:00:00 | | 2009-05-13 | 789,000 | 65.78 | 66.51 | 64.35 | 64.45 | 00:00:00 | | 2009-05-14 | 558,900 | 64.69 | 65.89 | 64.13 | 65.60 | 00:00:00 | | 2009-05-15 | 663,600 | 65.48 | 65.56 | 64.52 | 64.82 | 00:00:00 | | 2009-05-18 | 1,063,500 | 65.50 | 65.87 | 64.61 | 65.84 | 00:00:00 | | 2009-05-19 | 901,800 | 65.65 | 66.35 | 65.30 | 65.87 | 00:00:00 | | 2009-05-20 | 799,200 | 66.33 | 66.57 | 65.86 | 66.05 | 00:00:00 | | 2009-05-21 | 884,500 | 65.70 | 66.23 | 63.89 | 64.49 | 00:00:00 | | 2009-05-22 | 742,200 | 64.39 | 64.55 | 63.00 | 63.27 | 00:00:00 | | 2009-05-26 | 752,400 | 63.36 | 65.72 | 62.57 | 65.72 | 00:00:00 | | 2009-05-27 | 796,800 | 65.65 | 65.89 | 64.37 | 64.50 | 00:00:00 | | 2009-05-28 | 1,568,600 | 64.96 | 65.88 | 63.60 | 63.65 | 00:00:00 | | 2009-05-29 | 1,212,200 | 63.65 | 63.95 | 62.41 | 62.89 | 00:00:00 | | 2009-06-01 | 614,500 | 63.15 | 64.68 | 63.15 | 64.54 | 00:00:00 | | 2009-06-02 | 732,300 | 64.30 | 65.85 | 64.16 | 65.19 | 00:00:00 | | 2009-06-03 | 455,300 | 64.97 | 65.74 | 64.34 | 65.43 | 00:00:00 | | 2009-06-04 | 683,400 | 65.65 | 65.74 | 64.89 | 65.25 | 00:00:00 | | 2009-06-05 | 555,500 | 65.58 | 66.03 | 65.06 | 65.98 | 00:00:00 | | 2009-06-08 | 686,700 | 65.83 | 67.28 | 65.68 | 66.67 | 00:00:00 | | 2009-06-09 | 477,400 | 67.00 | 67.44 | 66.65 | 67.01 | 00:00:00 | | 2009-06-10 | 420,400 | 67.61 | 67.61 | 66.17 | 66.91 | 00:00:00 | | 2009-06-11 | 445,400 | 66.84 | 68.22 | 66.59 | 67.58 | 00:00:00 | | 2009-06-12 | 383,500 | 67.25 | 67.62 | 66.79 | 67.48 | 00:00:00 | | 2009-06-15 | 355,300 | 66.54 | 67.46 | 66.10 | 66.42 | 00:00:00 | | 2009-06-16 | 1,121,900 | 66.44 | 67.45 | 66.22 | 66.94 | 00:00:00 | | 2009-06-17 | 434,800 | 66.98 | 68.56 | 66.54 | 68.00 | 00:00:00 | | 2009-06-18 | 627,500 | 67.84 | 69.12 | 67.64 | 68.85 | 00:00:00 | | 2009-06-19 | 536,300 | 69.30 | 69.55 | 68.04 | 68.28 | 00:00:00 | | 2009-06-22 | 391,300 | 67.80 | 68.54 | 67.12 | 67.47 | 00:00:00 | | 2009-06-23 | 353,800 | 67.51 | 67.71 | 66.81 | 67.30 | 00:00:00 | | 2009-06-24 | 963,100 | 67.50 | 69.31 | 67.06 | 69.07 | 00:00:00 | | 2009-06-25 | 896,500 | 69.00 | 71.60 | 68.44 | 71.48 | 00:00:00 | | 2009-06-26 | 500,700 | 71.43 | 72.00 | 70.84 | 71.71 | 00:00:00 | | 2009-06-29 | 660,400 | 72.00 | 72.43 | 70.66 | 70.99 | 00:00:00 | | 2009-06-30 | 656,500 | 70.89 | 70.97 | 69.89 | 70.21 | 00:00:00 | | 2009-07-01 | 692,500 | 70.12 | 70.66 | 69.91 | 70.00 | 00:00:00 | | 2009-07-02 | 743,600 | 69.35 | 69.35 | 67.12 | 67.12 | 00:00:00 | | 2009-07-06 | 640,800 | 66.80 | 68.07 | 66.71 | 67.86 | 00:00:00 | | 2009-07-07 | 1,505,800 | 67.87 | 70.21 | 67.67 | 68.73 | 00:00:00 | | 2009-07-08 | 676,000 | 69.30 | 69.81 | 68.19 | 68.86 | 00:00:00 | | 2009-07-09 | 780,400 | 68.86 | 69.34 | 67.53 | 67.57 | 00:00:00 | | 2009-07-10 | 388,000 | 67.56 | 68.61 | 67.25 | 67.39 | 00:00:00 | | 2009-07-13 | 630,400 | 67.44 | 67.97 | 66.43 | 67.69 | 00:00:00 | | 2009-07-14 | 386,300 | 67.70 | 68.51 | 67.16 | 67.72 | 00:00:00 | | 2009-07-15 | 415,600 | 68.16 | 68.16 | 67.23 | 67.78 | 00:00:00 | | 2009-07-16 | 455,300 | 67.78 | 68.08 | 67.17 | 67.99 | 00:00:00 | | 2009-07-17 | 406,200 | 67.88 | 67.98 | 67.31 | 67.70 | 00:00:00 | | 2009-07-20 | 598,800 | 67.74 | 68.94 | 67.34 | 68.82 | 00:00:00 | | 2009-07-21 | 459,800 | 69.17 | 69.47 | 68.19 | 68.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
