|
 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 | | 2000-12-13 | 527,200 | 54.50 | 54.50 | 53.81 | 54.06 | 00:00:00 | | 2000-12-14 | 251,700 | 53.81 | 53.94 | 51.88 | 52.00 | 00:00:00 | | 2000-12-15 | 451,600 | 51.88 | 51.88 | 49.12 | 50.62 | 00:00:00 | | 2000-12-18 | 180,500 | 51.12 | 51.88 | 50.75 | 51.50 | 00:00:00 | | 2000-12-19 | 1,297,300 | 53.00 | 60.75 | 53.00 | 56.50 | 00:00:00 | | 2000-12-20 | 922,100 | 56.50 | 57.38 | 54.88 | 56.94 | 00:00:00 | | 2000-12-21 | 338,500 | 56.69 | 57.25 | 56.06 | 56.94 | 00:00:00 | | 2000-12-22 | 1,160,300 | 57.88 | 63.25 | 57.88 | 63.12 | 00:00:00 | | 2000-12-26 | 649,400 | 62.75 | 63.50 | 61.75 | 62.75 | 00:00:00 | | 2000-12-27 | 448,600 | 61.88 | 63.00 | 61.50 | 61.62 | 00:00:00 | | 2000-12-28 | 467,800 | 61.62 | 63.38 | 60.44 | 62.44 | 00:00:00 | | 2000-12-29 | 656,500 | 62.88 | 64.19 | 60.38 | 63.00 | 00:00:00 | | 2001-01-02 | 449,600 | 62.25 | 62.50 | 58.50 | 59.81 | 00:00:00 | | 2001-01-03 | 1,137,700 | 59.06 | 63.12 | 54.94 | 62.00 | 00:00:00 | | 2001-01-04 | 730,400 | 60.75 | 60.94 | 58.00 | 58.88 | 00:00:00 | | 2001-01-05 | 1,274,500 | 59.12 | 59.75 | 53.12 | 53.50 | 00:00:00 | | 2001-01-08 | 1,051,500 | 53.50 | 55.88 | 52.38 | 55.56 | 00:00:00 | | 2001-01-09 | 465,100 | 55.62 | 57.12 | 54.12 | 55.31 | 00:00:00 | | 2001-01-10 | 662,300 | 55.12 | 57.38 | 54.44 | 55.81 | 00:00:00 | | 2001-01-11 | 507,900 | 56.25 | 60.00 | 56.00 | 59.31 | 00:00:00 | | 2001-01-12 | 342,100 | 58.62 | 59.00 | 56.88 | 58.31 | 00:00:00 | | 2001-01-16 | 507,400 | 57.75 | 57.75 | 54.00 | 55.75 | 00:00:00 | | 2001-01-17 | 358,700 | 56.88 | 59.38 | 56.88 | 59.00 | 00:00:00 | | 2001-01-18 | 1,387,200 | 58.75 | 58.75 | 53.00 | 53.50 | 00:00:00 | | 2001-01-19 | 880,700 | 53.50 | 54.00 | 51.38 | 52.00 | 00:00:00 | | 2001-01-22 | 768,400 | 52.00 | 52.88 | 50.25 | 51.25 | 00:00:00 | | 2001-01-23 | 525,200 | 51.50 | 51.88 | 50.69 | 51.44 | 00:00:00 | | 2001-01-24 | 653,100 | 51.50 | 52.94 | 51.06 | 52.25 | 00:00:00 | | 2001-01-25 | 409,100 | 52.12 | 52.38 | 50.94 | 51.50 | 00:00:00 | | 2001-01-26 | 262,800 | 51.25 | 51.94 | 50.25 | 51.75 | 00:00:00 | | 2001-01-29 | 275,200 | 51.55 | 52.80 | 51.51 | 52.20 | 00:00:00 | | 2001-01-30 | 471,100 | 52.95 | 54.55 | 52.74 | 54.36 | 00:00:00 | | 2001-01-31 | 684,200 | 54.05 | 57.02 | 54.05 | 55.50 | 00:00:00 | | 2001-02-01 | 466,500 | 55.50 | 55.54 | 53.00 | 53.29 | 00:00:00 | | 2001-02-02 | 272,600 | 53.80 | 53.80 | 52.00 | 52.61 | 00:00:00 | | 2001-02-05 | 556,100 | 52.61 | 52.61 | 50.79 | 51.04 | 00:00:00 | | 2001-02-06 | 521,500 | 51.25 | 52.50 | 51.00 | 51.25 | 00:00:00 | | 2001-02-07 | 480,300 | 51.00 | 51.80 | 50.70 | 51.28 | 00:00:00 | | 2001-02-08 | 257,100 | 51.50 | 53.00 | 51.50 | 52.00 | 00:00:00 | | 2001-02-09 | 559,600 | 52.00 | 52.25 | 51.80 | 51.95 | 00:00:00 | | 2001-02-12 | 407,500 | 52.00 | 53.61 | 51.80 | 52.10 | 00:00:00 | | 2001-02-13 | 952,300 | 52.35 | 54.50 | 52.20 | 53.30 | 00:00:00 | | 2001-02-14 | 477,100 | 53.30 | 55.10 | 53.01 | 55.10 | 00:00:00 | | 2001-02-15 | 645,000 | 55.70 | 57.84 | 55.25 | 57.20 | 00:00:00 | | 2001-02-16 | 327,600 | 56.50 | 56.50 | 53.80 | 54.04 | 00:00:00 | | 2001-02-20 | 598,200 | 54.75 | 55.50 | 53.00 | 53.25 | 00:00:00 | | 2001-02-21 | 525,100 | 53.00 | 53.35 | 52.20 | 53.00 | 00:00:00 | | 2001-02-22 | 584,300 | 52.60 | 52.95 | 51.90 | 52.12 | 00:00:00 | | 2001-02-23 | 737,000 | 52.00 | 53.40 | 51.10 | 53.38 | 00:00:00 | | 2001-02-26 | 492,200 | 53.39 | 54.45 | 53.02 | 53.82 | 00:00:00 | | 2001-02-27 | 476,000 | 53.82 | 53.82 | 52.75 | 53.02 | 00:00:00 | | 2001-02-28 | 666,700 | 52.66 | 53.30 | 52.26 | 52.50 | 00:00:00 | | 2001-03-01 | 580,300 | 52.00 | 53.30 | 51.78 | 53.21 | 00:00:00 | | 2001-03-02 | 1,173,800 | 48.50 | 55.00 | 48.50 | 52.71 | 00:00:00 | | 2001-03-05 | 473,800 | 53.30 | 56.00 | 53.13 | 56.00 | 00:00:00 | | 2001-03-06 | 712,000 | 55.80 | 59.20 | 55.80 | 56.92 | 00:00:00 | | 2001-03-07 | 490,000 | 56.91 | 56.91 | 55.50 | 56.50 | 00:00:00 | | 2001-03-08 | 309,500 | 56.50 | 56.80 | 55.25 | 56.18 | 00:00:00 | | 2001-03-09 | 461,900 | 54.60 | 54.80 | 52.80 | 54.12 | 00:00:00 | | 2001-03-12 | 818,900 | 53.87 | 53.87 | 52.66 | 53.06 | 00:00:00 | | 2001-03-13 | 691,700 | 53.00 | 53.50 | 52.35 | 53.42 | 00:00:00 | | 2001-03-14 | 627,900 | 52.30 | 52.50 | 50.60 | 51.10 | 00:00:00 | | 2001-03-15 | 376,400 | 52.00 | 52.15 | 50.50 | 50.95 | 00:00:00 | | 2001-03-16 | 980,200 | 50.40 | 51.00 | 49.00 | 50.00 | 00:00:00 | | 2001-03-19 | 535,000 | 49.80 | 50.10 | 49.32 | 49.62 | 00:00:00 | | 2001-03-20 | 644,200 | 50.15 | 51.54 | 50.15 | 50.55 | 00:00:00 | | 2001-03-21 | 798,300 | 50.30 | 50.30 | 47.11 | 48.05 | 00:00:00 | | 2001-03-22 | 1,611,100 | 47.40 | 47.40 | 42.65 | 44.82 | 00:00:00 | | 2001-03-23 | 1,094,100 | 45.50 | 48.45 | 45.50 | 48.20 | 00:00:00 | | 2001-03-26 | 574,600 | 48.20 | 49.00 | 47.01 | 47.22 | 00:00:00 | | 2001-03-27 | 724,000 | 47.45 | 48.20 | 47.30 | 47.82 | 00:00:00 | | 2001-03-28 | 678,600 | 48.05 | 48.05 | 44.85 | 45.16 | 00:00:00 | | 2001-03-29 | 365,400 | 45.40 | 46.03 | 44.60 | 45.30 | 00:00:00 | | 2001-03-30 | 300,200 | 45.55 | 47.15 | 45.50 | 46.26 | 00:00:00 | | 2001-04-02 | 333,300 | 46.40 | 47.20 | 45.30 | 45.62 | 00:00:00 | | 2001-04-03 | 621,000 | 45.40 | 45.40 | 43.00 | 43.16 | 00:00:00 | | 2001-04-04 | 470,600 | 43.41 | 44.60 | 43.25 | 44.11 | 00:00:00 | | 2001-04-05 | 529,400 | 44.20 | 46.70 | 44.10 | 46.20 | 00:00:00 | | 2001-04-06 | 570,000 | 46.20 | 47.75 | 44.30 | 46.60 | 00:00:00 | | 2001-04-09 | 262,200 | 46.85 | 47.95 | 46.50 | 46.83 | 00:00:00 | | 2001-04-10 | 548,700 | 47.30 | 47.97 | 46.95 | 47.60 | 00:00:00 | | 2001-04-11 | 879,700 | 48.80 | 52.20 | 48.80 | 50.70 | 00:00:00 | | 2001-04-12 | 466,600 | 50.58 | 52.20 | 48.93 | 51.67 | 00:00:00 | | 2001-04-16 | 465,600 | 51.67 | 51.67 | 49.10 | 50.20 | 00:00:00 | | 2001-04-17 | 607,600 | 51.95 | 54.60 | 51.90 | 53.10 | 00:00:00 | | 2001-04-18 | 540,200 | 54.15 | 57.55 | 54.00 | 56.40 | 00:00:00 | | 2001-04-19 | 461,600 | 56.41 | 57.80 | 55.40 | 56.98 | 00:00:00 | | 2001-04-20 | 654,300 | 56.73 | 56.73 | 54.91 | 56.12 | 00:00:00 | | 2001-04-23 | 503,700 | 56.12 | 56.12 | 53.00 | 54.26 | 00:00:00 | | 2001-04-24 | 607,800 | 55.00 | 58.20 | 54.65 | 55.65 | 00:00:00 | | 2001-04-25 | 346,800 | 55.65 | 57.15 | 55.20 | 56.30 | 00:00:00 | | 2001-04-26 | 344,100 | 55.80 | 57.23 | 55.20 | 55.59 | 00:00:00 | | 2001-04-27 | 377,300 | 55.84 | 57.25 | 55.50 | 57.00 | 00:00:00 | | 2001-04-30 | 289,500 | 57.19 | 57.99 | 56.90 | 57.24 | 00:00:00 | | 2001-05-01 | 179,100 | 57.25 | 57.25 | 55.80 | 56.52 | 00:00:00 | | 2001-05-02 | 276,600 | 56.55 | 57.85 | 56.55 | 57.53 | 00:00:00 | | 2001-05-03 | 201,000 | 57.53 | 57.53 | 56.00 | 56.16 | 00:00:00 | | 2001-05-04 | 210,600 | 55.91 | 56.65 | 54.90 | 56.60 | 00:00:00 | | 2001-05-07 | 201,100 | 56.25 | 56.93 | 55.90 | 56.75 | 00:00:00 | | 2001-05-08 | 165,600 | 57.50 | 57.57 | 55.30 | 56.55 | 00:00:00 | | 2001-05-09 | 183,800 | 56.30 | 56.30 | 55.08 | 55.49 | 00:00:00 | | 2001-05-10 | 268,400 | 55.49 | 56.50 | 55.49 | 55.93 | 00:00:00 | | 2001-05-11 | 111,500 | 56.10 | 56.50 | 55.63 | 55.83 | 00:00:00 | | 2001-05-14 | 116,300 | 55.93 | 55.93 | 54.80 | 55.06 | 00:00:00 | | 2001-05-15 | 109,800 | 55.30 | 56.26 | 55.10 | 56.05 | 00:00:00 | | 2001-05-16 | 639,100 | 56.04 | 56.04 | 54.35 | 55.38 | 00:00:00 | | 2001-05-17 | 650,400 | 55.85 | 56.35 | 55.65 | 56.00 | 00:00:00 | | 2001-05-18 | 712,200 | 56.15 | 59.30 | 56.03 | 59.25 | 00:00:00 | | 2001-05-21 | 638,600 | 59.75 | 60.50 | 58.90 | 59.65 | 00:00:00 | | 2001-05-22 | 429,800 | 59.75 | 60.20 | 59.50 | 59.76 | 00:00:00 | | 2001-05-23 | 327,700 | 59.60 | 59.60 | 58.01 | 58.55 | 00:00:00 | | 2001-05-24 | 234,400 | 58.55 | 58.99 | 58.30 | 58.99 | 00:00:00 | | 2001-05-25 | 162,300 | 58.99 | 59.00 | 58.30 | 58.67 | 00:00:00 | | 2001-05-29 | 337,100 | 58.67 | 58.67 | 57.15 | 57.16 | 00:00:00 | | 2001-05-30 | 399,300 | 57.16 | 57.16 | 54.60 | 54.95 | 00:00:00 | | 2001-05-31 | 400,200 | 55.00 | 55.79 | 55.00 | 55.55 | 00:00:00 | | 2001-06-01 | 868,500 | 55.75 | 56.73 | 55.40 | 56.53 | 00:00:00 | | 2001-06-04 | 559,900 | 56.30 | 56.39 | 55.26 | 55.47 | 00:00:00 | | 2001-06-05 | 723,300 | 55.30 | 57.35 | 55.30 | 57.00 | 00:00:00 | | 2001-06-06 | 510,500 | 57.20 | 57.47 | 56.70 | 57.39 | 00:00:00 | | 2001-06-07 | 434,800 | 57.60 | 59.10 | 57.50 | 58.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
