|
 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 | | 2001-06-07 | 434,800 | 57.60 | 59.10 | 57.50 | 58.75 | 00:00:00 | | 2001-06-08 | 123,500 | 59.00 | 59.00 | 57.40 | 57.80 | 00:00:00 | | 2001-06-11 | 186,200 | 57.80 | 57.90 | 56.10 | 56.95 | 00:00:00 | | 2001-06-12 | 446,500 | 56.00 | 57.36 | 55.50 | 57.00 | 00:00:00 | | 2001-06-13 | 353,900 | 56.90 | 57.94 | 56.75 | 56.95 | 00:00:00 | | 2001-06-14 | 346,000 | 56.94 | 56.94 | 55.50 | 55.90 | 00:00:00 | | 2001-06-15 | 1,111,900 | 57.25 | 60.40 | 56.65 | 59.50 | 00:00:00 | | 2001-06-18 | 432,100 | 59.60 | 61.29 | 59.40 | 60.58 | 00:00:00 | | 2001-06-19 | 793,900 | 58.10 | 60.30 | 57.30 | 60.02 | 00:00:00 | | 2001-06-20 | 563,400 | 59.97 | 61.65 | 59.40 | 60.48 | 00:00:00 | | 2001-06-21 | 2,459,700 | 57.50 | 60.00 | 56.00 | 58.50 | 00:00:00 | | 2001-06-22 | 520,500 | 58.35 | 58.60 | 57.60 | 58.21 | 00:00:00 | | 2001-06-25 | 431,500 | 58.60 | 59.50 | 58.50 | 59.26 | 00:00:00 | | 2001-06-26 | 501,200 | 59.05 | 60.15 | 58.20 | 59.85 | 00:00:00 | | 2001-06-27 | 280,600 | 59.20 | 60.55 | 58.92 | 60.38 | 00:00:00 | | 2001-06-28 | 217,400 | 60.75 | 60.85 | 60.47 | 60.59 | 00:00:00 | | 2001-06-29 | 424,000 | 60.60 | 62.00 | 60.41 | 61.98 | 00:00:00 | | 2001-07-02 | 210,400 | 61.99 | 61.99 | 61.31 | 61.64 | 00:00:00 | | 2001-07-03 | 183,800 | 61.64 | 61.79 | 60.85 | 61.67 | 00:00:00 | | 2001-07-05 | 278,300 | 61.42 | 61.43 | 60.00 | 60.57 | 00:00:00 | | 2001-07-06 | 642,600 | 60.50 | 60.50 | 56.44 | 57.75 | 00:00:00 | | 2001-07-09 | 383,900 | 57.95 | 58.00 | 57.16 | 57.53 | 00:00:00 | | 2001-07-10 | 311,100 | 57.75 | 58.00 | 56.40 | 56.86 | 00:00:00 | | 2001-07-11 | 336,900 | 56.65 | 57.20 | 55.60 | 57.16 | 00:00:00 | | 2001-07-12 | 350,700 | 58.00 | 60.40 | 57.79 | 60.02 | 00:00:00 | | 2001-07-13 | 375,600 | 60.12 | 60.25 | 58.30 | 60.03 | 00:00:00 | | 2001-07-16 | 346,800 | 60.03 | 60.31 | 59.15 | 60.23 | 00:00:00 | | 2001-07-17 | 311,500 | 60.10 | 60.11 | 58.30 | 59.89 | 00:00:00 | | 2001-07-18 | 228,100 | 59.40 | 59.41 | 58.40 | 58.78 | 00:00:00 | | 2001-07-19 | 432,600 | 58.99 | 59.90 | 57.95 | 58.10 | 00:00:00 | | 2001-07-20 | 690,700 | 58.10 | 62.46 | 57.70 | 62.05 | 00:00:00 | | 2001-07-23 | 436,000 | 62.30 | 64.00 | 62.10 | 63.12 | 00:00:00 | | 2001-07-24 | 671,600 | 63.12 | 64.90 | 63.12 | 63.85 | 00:00:00 | | 2001-07-25 | 753,700 | 63.40 | 64.15 | 62.83 | 63.01 | 00:00:00 | | 2001-07-26 | 424,500 | 63.00 | 64.00 | 62.85 | 64.00 | 00:00:00 | | 2001-07-27 | 570,600 | 64.50 | 65.74 | 64.16 | 65.55 | 00:00:00 | | 2001-07-30 | 451,300 | 65.65 | 65.90 | 64.65 | 65.50 | 00:00:00 | | 2001-07-31 | 485,200 | 65.85 | 66.60 | 64.20 | 65.18 | 00:00:00 | | 2001-08-01 | 427,000 | 65.12 | 66.13 | 65.00 | 65.74 | 00:00:00 | | 2001-08-02 | 203,700 | 66.05 | 66.75 | 65.55 | 65.57 | 00:00:00 | | 2001-08-03 | 301,600 | 65.58 | 66.85 | 64.60 | 66.67 | 00:00:00 | | 2001-08-06 | 191,200 | 66.00 | 66.22 | 65.00 | 65.35 | 00:00:00 | | 2001-08-07 | 208,900 | 65.15 | 65.25 | 63.30 | 63.98 | 00:00:00 | | 2001-08-08 | 195,400 | 63.73 | 63.96 | 62.00 | 62.10 | 00:00:00 | | 2001-08-09 | 410,900 | 61.70 | 62.30 | 61.70 | 62.10 | 00:00:00 | | 2001-08-10 | 382,800 | 62.10 | 62.25 | 60.10 | 61.92 | 00:00:00 | | 2001-08-13 | 323,300 | 62.00 | 64.50 | 61.95 | 64.16 | 00:00:00 | | 2001-08-14 | 226,500 | 63.95 | 65.40 | 63.70 | 63.95 | 00:00:00 | | 2001-08-15 | 140,100 | 63.90 | 64.70 | 62.70 | 62.85 | 00:00:00 | | 2001-08-16 | 247,500 | 62.40 | 64.41 | 62.17 | 64.41 | 00:00:00 | | 2001-08-17 | 213,300 | 64.20 | 64.21 | 63.10 | 63.40 | 00:00:00 | | 2001-08-20 | 200,400 | 63.40 | 63.95 | 63.00 | 63.15 | 00:00:00 | | 2001-08-21 | 316,300 | 63.05 | 64.30 | 63.05 | 63.06 | 00:00:00 | | 2001-08-22 | 299,600 | 63.10 | 63.35 | 62.06 | 62.56 | 00:00:00 | | 2001-08-23 | 268,600 | 62.56 | 63.60 | 62.55 | 62.95 | 00:00:00 | | 2001-08-24 | 210,600 | 63.05 | 64.99 | 63.01 | 64.80 | 00:00:00 | | 2001-08-27 | 215,100 | 64.80 | 66.00 | 64.80 | 65.40 | 00:00:00 | | 2001-08-28 | 323,700 | 65.35 | 65.88 | 65.10 | 65.73 | 00:00:00 | | 2001-08-29 | 163,700 | 65.83 | 65.83 | 63.85 | 63.95 | 00:00:00 | | 2001-08-30 | 328,800 | 63.70 | 64.40 | 61.70 | 62.27 | 00:00:00 | | 2001-08-31 | 237,000 | 62.35 | 63.57 | 62.30 | 63.45 | 00:00:00 | | 2001-09-04 | 338,400 | 63.20 | 63.20 | 61.16 | 61.16 | 00:00:00 | | 2001-09-05 | 529,500 | 61.10 | 61.10 | 58.95 | 59.95 | 00:00:00 | | 2001-09-06 | 482,500 | 59.50 | 59.50 | 58.20 | 58.88 | 00:00:00 | | 2001-09-07 | 471,000 | 57.90 | 58.15 | 57.06 | 57.15 | 00:00:00 | | 2001-09-10 | 413,500 | 57.15 | 58.19 | 56.80 | 57.65 | 00:00:00 | | 2001-09-17 | 425,400 | 57.50 | 57.70 | 57.20 | 57.35 | 00:00:00 | | 2001-09-18 | 388,200 | 57.35 | 57.70 | 56.80 | 56.81 | 00:00:00 | | 2001-09-19 | 471,500 | 57.40 | 57.80 | 53.65 | 54.85 | 00:00:00 | | 2001-09-20 | 635,500 | 54.40 | 54.92 | 50.55 | 51.26 | 00:00:00 | | 2001-09-21 | 544,600 | 49.60 | 51.70 | 49.10 | 51.23 | 00:00:00 | | 2001-09-24 | 368,700 | 52.00 | 54.20 | 52.00 | 53.44 | 00:00:00 | | 2001-09-25 | 250,700 | 53.69 | 54.85 | 52.60 | 53.30 | 00:00:00 | | 2001-09-26 | 374,100 | 53.40 | 54.04 | 52.85 | 53.01 | 00:00:00 | | 2001-09-27 | 345,600 | 53.05 | 53.15 | 51.87 | 52.30 | 00:00:00 | | 2001-09-28 | 609,300 | 52.35 | 54.47 | 52.05 | 52.94 | 00:00:00 | | 2001-10-01 | 239,000 | 53.06 | 53.10 | 52.10 | 52.74 | 00:00:00 | | 2001-10-02 | 319,600 | 52.95 | 54.70 | 52.80 | 54.70 | 00:00:00 | | 2001-10-03 | 425,400 | 54.45 | 57.29 | 54.25 | 57.07 | 00:00:00 | | 2001-10-04 | 369,900 | 56.82 | 58.57 | 56.82 | 58.01 | 00:00:00 | | 2001-10-05 | 351,200 | 58.05 | 58.50 | 56.86 | 57.65 | 00:00:00 | | 2001-10-08 | 223,700 | 57.40 | 58.55 | 57.20 | 57.98 | 00:00:00 | | 2001-10-09 | 234,000 | 58.35 | 58.80 | 57.51 | 57.87 | 00:00:00 | | 2001-10-10 | 262,900 | 58.10 | 59.70 | 57.90 | 58.87 | 00:00:00 | | 2001-10-11 | 487,800 | 59.50 | 60.70 | 59.50 | 60.00 | 00:00:00 | | 2001-10-12 | 187,000 | 59.75 | 59.95 | 58.80 | 59.59 | 00:00:00 | | 2001-10-15 | 158,300 | 59.50 | 59.50 | 58.65 | 58.97 | 00:00:00 | | 2001-10-16 | 250,400 | 58.97 | 60.14 | 58.97 | 59.58 | 00:00:00 | | 2001-10-17 | 197,100 | 59.85 | 60.21 | 59.40 | 59.50 | 00:00:00 | | 2001-10-18 | 249,000 | 59.25 | 59.25 | 57.51 | 57.93 | 00:00:00 | | 2001-10-19 | 1,088,900 | 54.00 | 57.94 | 53.97 | 54.91 | 00:00:00 | | 2001-10-22 | 678,100 | 54.90 | 55.50 | 52.69 | 52.70 | 00:00:00 | | 2001-10-23 | 713,400 | 52.70 | 52.80 | 50.20 | 50.95 | 00:00:00 | | 2001-10-24 | 684,700 | 51.05 | 51.90 | 50.85 | 51.90 | 00:00:00 | | 2001-10-25 | 360,300 | 51.70 | 53.70 | 51.19 | 53.69 | 00:00:00 | | 2001-10-26 | 233,200 | 53.60 | 54.59 | 53.03 | 54.24 | 00:00:00 | | 2001-10-29 | 247,800 | 54.00 | 54.00 | 52.21 | 52.30 | 00:00:00 | | 2001-10-30 | 227,600 | 52.20 | 52.20 | 50.60 | 51.11 | 00:00:00 | | 2001-10-31 | 229,200 | 51.60 | 52.80 | 51.41 | 52.30 | 00:00:00 | | 2001-11-01 | 417,100 | 53.20 | 54.36 | 53.00 | 54.23 | 00:00:00 | | 2001-11-02 | 429,000 | 54.10 | 55.47 | 54.00 | 55.00 | 00:00:00 | | 2001-11-05 | 307,200 | 55.65 | 56.78 | 55.60 | 55.91 | 00:00:00 | | 2001-11-06 | 215,900 | 55.80 | 57.20 | 55.55 | 57.11 | 00:00:00 | | 2001-11-07 | 223,500 | 56.90 | 57.00 | 55.70 | 55.79 | 00:00:00 | | 2001-11-08 | 285,000 | 55.91 | 55.99 | 54.15 | 54.15 | 00:00:00 | | 2001-11-09 | 111,100 | 54.25 | 54.64 | 53.63 | 54.56 | 00:00:00 | | 2001-11-12 | 266,000 | 55.50 | 55.50 | 53.65 | 54.69 | 00:00:00 | | 2001-11-13 | 220,300 | 55.70 | 56.57 | 55.65 | 56.24 | 00:00:00 | | 2001-11-14 | 361,200 | 56.95 | 57.40 | 56.60 | 57.13 | 00:00:00 | | 2001-11-15 | 219,800 | 57.35 | 58.15 | 57.12 | 57.46 | 00:00:00 | | 2001-11-16 | 188,200 | 57.45 | 58.26 | 57.20 | 57.68 | 00:00:00 | | 2001-11-19 | 102,100 | 57.85 | 58.00 | 57.30 | 57.82 | 00:00:00 | | 2001-11-20 | 249,200 | 57.82 | 58.91 | 57.65 | 58.60 | 00:00:00 | | 2001-11-21 | 208,300 | 58.35 | 58.40 | 57.26 | 57.46 | 00:00:00 | | 2001-11-23 | 49,100 | 57.40 | 58.41 | 57.40 | 58.30 | 00:00:00 | | 2001-11-26 | 270,600 | 58.10 | 60.50 | 58.10 | 60.27 | 00:00:00 | | 2001-11-27 | 312,900 | 60.17 | 60.20 | 59.38 | 59.65 | 00:00:00 | | 2001-11-28 | 125,200 | 59.55 | 59.60 | 59.20 | 59.27 | 00:00:00 | | 2001-11-29 | 150,600 | 59.37 | 59.45 | 58.87 | 59.21 | 00:00:00 | | 2001-11-30 | 171,300 | 59.30 | 59.90 | 59.20 | 59.70 | 00:00:00 | | 2001-12-03 | 210,100 | 59.50 | 59.51 | 58.30 | 59.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
