|
 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 | | 2001-12-03 | 210,100 | 59.50 | 59.51 | 58.30 | 59.51 | 00:00:00 | | 2001-12-04 | 263,600 | 59.55 | 61.06 | 59.55 | 60.96 | 00:00:00 | | 2001-12-05 | 367,900 | 60.85 | 61.88 | 60.60 | 61.88 | 00:00:00 | | 2001-12-06 | 276,400 | 61.75 | 63.36 | 61.52 | 62.73 | 00:00:00 | | 2001-12-07 | 288,000 | 62.55 | 62.63 | 60.86 | 61.03 | 00:00:00 | | 2001-12-10 | 240,900 | 60.85 | 60.95 | 59.50 | 59.63 | 00:00:00 | | 2001-12-11 | 311,800 | 59.45 | 60.30 | 59.45 | 59.84 | 00:00:00 | | 2001-12-12 | 309,800 | 59.96 | 60.00 | 59.40 | 60.00 | 00:00:00 | | 2001-12-13 | 191,300 | 59.90 | 60.23 | 59.71 | 59.99 | 00:00:00 | | 2001-12-14 | 168,400 | 59.90 | 60.50 | 59.80 | 60.14 | 00:00:00 | | 2001-12-17 | 245,300 | 60.30 | 60.89 | 59.70 | 59.89 | 00:00:00 | | 2001-12-18 | 304,700 | 60.05 | 60.35 | 59.40 | 59.98 | 00:00:00 | | 2001-12-19 | 273,800 | 59.84 | 60.79 | 59.41 | 60.57 | 00:00:00 | | 2001-12-20 | 211,900 | 60.60 | 60.60 | 59.56 | 59.76 | 00:00:00 | | 2001-12-21 | 310,500 | 60.20 | 60.79 | 60.10 | 60.10 | 00:00:00 | | 2001-12-24 | 72,900 | 60.50 | 60.71 | 60.00 | 60.20 | 00:00:00 | | 2001-12-26 | 150,800 | 60.30 | 60.98 | 60.10 | 60.13 | 00:00:00 | | 2001-12-27 | 170,100 | 60.15 | 60.90 | 59.95 | 60.40 | 00:00:00 | | 2001-12-28 | 129,900 | 60.50 | 60.92 | 59.90 | 60.76 | 00:00:00 | | 2001-12-31 | 155,100 | 60.86 | 61.21 | 60.51 | 60.70 | 00:00:00 | | 2002-01-02 | 316,300 | 60.95 | 60.95 | 58.45 | 59.29 | 00:00:00 | | 2002-01-03 | 514,500 | 59.50 | 60.19 | 58.44 | 58.44 | 00:00:00 | | 2002-01-04 | 539,300 | 58.54 | 58.80 | 57.30 | 57.70 | 00:00:00 | | 2002-01-07 | 556,700 | 57.80 | 58.40 | 57.20 | 57.99 | 00:00:00 | | 2002-01-08 | 168,900 | 57.90 | 58.00 | 57.54 | 57.57 | 00:00:00 | | 2002-01-09 | 215,800 | 58.30 | 58.80 | 57.50 | 57.60 | 00:00:00 | | 2002-01-10 | 153,100 | 57.40 | 57.50 | 56.82 | 56.82 | 00:00:00 | | 2002-01-11 | 279,500 | 56.95 | 57.71 | 55.84 | 55.88 | 00:00:00 | | 2002-01-14 | 186,500 | 55.80 | 56.15 | 55.10 | 55.41 | 00:00:00 | | 2002-01-15 | 349,100 | 55.40 | 55.59 | 54.65 | 54.90 | 00:00:00 | | 2002-01-16 | 356,700 | 54.70 | 54.75 | 52.99 | 53.17 | 00:00:00 | | 2002-01-17 | 245,800 | 53.55 | 54.45 | 53.40 | 54.27 | 00:00:00 | | 2002-01-18 | 366,800 | 54.27 | 54.30 | 52.50 | 52.67 | 00:00:00 | | 2002-01-22 | 326,000 | 52.73 | 53.69 | 52.20 | 52.90 | 00:00:00 | | 2002-01-23 | 494,700 | 53.10 | 55.20 | 52.85 | 55.01 | 00:00:00 | | 2002-01-24 | 320,600 | 54.85 | 54.86 | 53.96 | 54.74 | 00:00:00 | | 2002-01-25 | 533,000 | 54.74 | 55.30 | 54.55 | 54.85 | 00:00:00 | | 2002-01-28 | 248,200 | 55.00 | 55.40 | 53.92 | 54.13 | 00:00:00 | | 2002-01-29 | 268,000 | 53.90 | 54.15 | 52.66 | 52.77 | 00:00:00 | | 2002-01-30 | 333,200 | 52.65 | 52.90 | 51.75 | 52.85 | 00:00:00 | | 2002-01-31 | 329,300 | 53.10 | 53.70 | 52.75 | 53.70 | 00:00:00 | | 2002-02-01 | 2,346 | 53.85 | 54.45 | 53.10 | 54.34 | 00:00:00 | | 2002-02-04 | 364,100 | 54.30 | 54.33 | 51.84 | 51.85 | 00:00:00 | | 2002-02-05 | 610,300 | 51.40 | 51.90 | 50.80 | 51.25 | 00:00:00 | | 2002-02-06 | 603,200 | 51.25 | 52.06 | 51.05 | 51.50 | 00:00:00 | | 2002-02-07 | 260,200 | 51.50 | 52.30 | 50.55 | 51.65 | 00:00:00 | | 2002-02-08 | 262,600 | 51.65 | 51.87 | 51.06 | 51.53 | 00:00:00 | | 2002-02-11 | 202,000 | 51.75 | 53.14 | 51.60 | 53.03 | 00:00:00 | | 2002-02-12 | 275,900 | 53.00 | 54.65 | 52.95 | 54.26 | 00:00:00 | | 2002-02-13 | 380,400 | 54.30 | 55.61 | 54.30 | 55.40 | 00:00:00 | | 2002-02-14 | 304,800 | 55.30 | 55.30 | 53.99 | 54.24 | 00:00:00 | | 2002-02-15 | 140,900 | 54.22 | 54.67 | 53.61 | 54.55 | 00:00:00 | | 2002-02-19 | 174,200 | 54.55 | 54.55 | 53.48 | 53.77 | 00:00:00 | | 2002-02-20 | 138,300 | 53.75 | 54.39 | 53.01 | 53.74 | 00:00:00 | | 2002-02-21 | 194,500 | 53.70 | 55.09 | 53.70 | 54.56 | 00:00:00 | | 2002-02-22 | 196,400 | 54.56 | 54.92 | 54.10 | 54.50 | 00:00:00 | | 2002-02-25 | 231,500 | 54.50 | 55.35 | 54.29 | 55.30 | 00:00:00 | | 2002-02-26 | 299,600 | 55.40 | 56.23 | 55.21 | 56.06 | 00:00:00 | | 2002-02-27 | 424,000 | 56.16 | 58.27 | 56.13 | 57.02 | 00:00:00 | | 2002-02-28 | 524,800 | 50.67 | 52.90 | 50.67 | 52.20 | 00:00:00 | | 2002-03-01 | 2,735,000 | 52.20 | 52.20 | 47.00 | 47.50 | 00:00:00 | | 2002-03-04 | 847,700 | 47.50 | 48.15 | 47.00 | 47.08 | 00:00:00 | | 2002-03-05 | 397,700 | 47.00 | 47.60 | 46.70 | 46.85 | 00:00:00 | | 2002-03-06 | 437,700 | 46.85 | 47.20 | 46.35 | 47.00 | 00:00:00 | | 2002-03-07 | 387,600 | 47.45 | 47.45 | 46.37 | 46.89 | 00:00:00 | | 2002-03-08 | 219,900 | 47.20 | 47.45 | 46.95 | 47.26 | 00:00:00 | | 2002-03-11 | 148,600 | 47.30 | 47.65 | 46.80 | 47.65 | 00:00:00 | | 2002-03-12 | 573,900 | 47.35 | 47.35 | 45.60 | 46.06 | 00:00:00 | | 2002-03-13 | 441,800 | 46.06 | 46.25 | 45.40 | 45.98 | 00:00:00 | | 2002-03-14 | 194,800 | 46.08 | 46.70 | 46.08 | 46.45 | 00:00:00 | | 2002-03-15 | 224,100 | 46.55 | 46.89 | 46.24 | 46.47 | 00:00:00 | | 2002-03-18 | 218,100 | 46.47 | 46.73 | 45.50 | 46.06 | 00:00:00 | | 2002-03-19 | 390,100 | 46.06 | 46.06 | 44.68 | 44.82 | 00:00:00 | | 2002-03-20 | 354,700 | 44.75 | 45.20 | 44.60 | 44.92 | 00:00:00 | | 2002-03-21 | 241,800 | 45.00 | 45.10 | 44.90 | 45.00 | 00:00:00 | | 2002-03-22 | 313,100 | 45.01 | 45.20 | 44.74 | 44.86 | 00:00:00 | | 2002-03-25 | 372,900 | 44.90 | 45.15 | 43.29 | 43.89 | 00:00:00 | | 2002-03-26 | 340,100 | 44.00 | 45.10 | 43.95 | 44.51 | 00:00:00 | | 2002-03-27 | 392,800 | 44.55 | 44.65 | 43.39 | 44.05 | 00:00:00 | | 2002-03-28 | 134,900 | 44.05 | 44.80 | 44.00 | 44.24 | 00:00:00 | | 2002-04-01 | 166,800 | 43.80 | 44.46 | 43.46 | 44.26 | 00:00:00 | | 2002-04-02 | 220,400 | 44.23 | 44.86 | 43.85 | 44.30 | 00:00:00 | | 2002-04-03 | 255,300 | 44.30 | 44.30 | 43.60 | 43.79 | 00:00:00 | | 2002-04-04 | 1,659,600 | 42.80 | 42.81 | 40.70 | 42.50 | 00:00:00 | | 2002-04-05 | 323,100 | 42.90 | 42.90 | 42.35 | 42.43 | 00:00:00 | | 2002-04-08 | 234,700 | 42.18 | 42.18 | 41.52 | 41.57 | 00:00:00 | | 2002-04-09 | 1,007,600 | 41.60 | 41.70 | 39.76 | 40.27 | 00:00:00 | | 2002-04-10 | 640,000 | 40.35 | 41.30 | 40.35 | 41.27 | 00:00:00 | | 2002-04-11 | 811,300 | 41.00 | 41.00 | 39.56 | 39.84 | 00:00:00 | | 2002-04-12 | 1,090,800 | 40.02 | 40.08 | 39.00 | 39.14 | 00:00:00 | | 2002-04-15 | 1,847,900 | 39.30 | 39.75 | 38.30 | 38.58 | 00:00:00 | | 2002-04-16 | 616,200 | 39.25 | 40.33 | 39.25 | 40.05 | 00:00:00 | | 2002-04-17 | 1,073,000 | 41.10 | 43.50 | 41.00 | 42.03 | 00:00:00 | | 2002-04-18 | 577,100 | 43.20 | 43.20 | 41.65 | 42.11 | 00:00:00 | | 2002-04-19 | 518,500 | 42.35 | 43.43 | 42.15 | 43.00 | 00:00:00 | | 2002-04-22 | 438,700 | 43.00 | 43.20 | 41.80 | 41.84 | 00:00:00 | | 2002-04-23 | 321,400 | 42.04 | 42.15 | 41.20 | 41.29 | 00:00:00 | | 2002-04-24 | 305,600 | 41.40 | 41.51 | 41.04 | 41.41 | 00:00:00 | | 2002-04-25 | 429,400 | 41.41 | 41.44 | 40.41 | 40.43 | 00:00:00 | | 2002-04-26 | 519,800 | 40.50 | 40.65 | 39.25 | 39.32 | 00:00:00 | | 2002-04-29 | 401,300 | 39.40 | 39.82 | 39.30 | 39.67 | 00:00:00 | | 2002-04-30 | 550,500 | 39.70 | 40.48 | 39.55 | 39.95 | 00:00:00 | | 2002-05-01 | 258,000 | 39.99 | 40.15 | 39.24 | 39.99 | 00:00:00 | | 2002-05-02 | 147,100 | 40.00 | 40.04 | 39.55 | 39.74 | 00:00:00 | | 2002-05-03 | 154,800 | 39.60 | 39.66 | 38.99 | 39.51 | 00:00:00 | | 2002-05-06 | 344,300 | 39.55 | 39.55 | 38.88 | 38.88 | 00:00:00 | | 2002-05-07 | 462,800 | 38.93 | 39.05 | 37.68 | 37.72 | 00:00:00 | | 2002-05-08 | 284,000 | 38.11 | 39.90 | 38.11 | 39.82 | 00:00:00 | | 2002-05-09 | 365,300 | 39.57 | 39.98 | 39.23 | 39.30 | 00:00:00 | | 2002-05-10 | 272,700 | 39.38 | 39.50 | 38.51 | 38.69 | 00:00:00 | | 2002-05-13 | 305,100 | 38.70 | 39.32 | 38.41 | 39.14 | 00:00:00 | | 2002-05-14 | 332,800 | 39.45 | 41.04 | 39.45 | 40.90 | 00:00:00 | | 2002-05-15 | 277,700 | 40.90 | 41.95 | 40.54 | 41.69 | 00:00:00 | | 2002-05-16 | 407,900 | 41.84 | 42.32 | 41.69 | 42.02 | 00:00:00 | | 2002-05-17 | 340,900 | 42.03 | 42.75 | 42.03 | 42.75 | 00:00:00 | | 2002-05-20 | 303,300 | 42.95 | 43.19 | 42.42 | 43.16 | 00:00:00 | | 2002-05-21 | 382,800 | 43.05 | 43.20 | 41.17 | 41.27 | 00:00:00 | | 2002-05-22 | 212,500 | 41.30 | 42.07 | 40.87 | 41.37 | 00:00:00 | | 2002-05-23 | 257,000 | 41.52 | 42.38 | 41.20 | 42.37 | 00:00:00 | | 2002-05-24 | 236,000 | 42.00 | 42.03 | 40.75 | 40.96 | 00:00:00 | | 2002-05-28 | 173,900 | 41.06 | 41.35 | 40.20 | 41.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
