|
 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 | | 2002-05-28 | 173,900 | 41.06 | 41.35 | 40.20 | 41.03 | 00:00:00 | | 2002-05-29 | 162,700 | 41.05 | 41.36 | 40.41 | 40.56 | 00:00:00 | | 2002-05-30 | 427,100 | 40.56 | 40.68 | 39.10 | 39.45 | 00:00:00 | | 2002-05-31 | 213,700 | 39.49 | 40.85 | 39.49 | 39.58 | 00:00:00 | | 2002-06-03 | 173,700 | 39.60 | 39.90 | 38.43 | 38.44 | 00:00:00 | | 2002-06-04 | 213,600 | 38.30 | 39.45 | 38.10 | 38.86 | 00:00:00 | | 2002-06-05 | 191,500 | 38.80 | 39.33 | 38.39 | 38.85 | 00:00:00 | | 2002-06-06 | 356,500 | 38.80 | 38.82 | 37.84 | 37.88 | 00:00:00 | | 2002-06-07 | 358,400 | 37.63 | 37.64 | 36.90 | 37.22 | 00:00:00 | | 2002-06-10 | 360,600 | 37.30 | 37.55 | 36.76 | 36.85 | 00:00:00 | | 2002-06-11 | 511,400 | 37.11 | 37.12 | 35.41 | 35.43 | 00:00:00 | | 2002-06-12 | 991,800 | 35.43 | 35.43 | 33.75 | 34.00 | 00:00:00 | | 2002-06-13 | 388,200 | 34.35 | 34.35 | 33.70 | 33.94 | 00:00:00 | | 2002-06-14 | 519,100 | 33.74 | 34.41 | 32.79 | 34.07 | 00:00:00 | | 2002-06-17 | 218,300 | 34.17 | 35.70 | 34.17 | 35.40 | 00:00:00 | | 2002-06-18 | 412,200 | 35.30 | 36.00 | 34.70 | 35.01 | 00:00:00 | | 2002-06-19 | 267,800 | 34.98 | 35.18 | 34.32 | 34.41 | 00:00:00 | | 2002-06-20 | 1,309,700 | 34.38 | 34.41 | 31.07 | 31.10 | 00:00:00 | | 2002-06-21 | 595,200 | 30.90 | 32.05 | 30.86 | 31.04 | 00:00:00 | | 2002-06-24 | 623,300 | 30.94 | 31.75 | 30.90 | 31.59 | 00:00:00 | | 2002-06-25 | 567,500 | 31.60 | 32.04 | 30.28 | 30.53 | 00:00:00 | | 2002-06-26 | 346,200 | 30.50 | 30.94 | 29.80 | 30.94 | 00:00:00 | | 2002-06-27 | 357,000 | 31.15 | 31.94 | 31.03 | 31.70 | 00:00:00 | | 2002-06-28 | 449,900 | 31.70 | 32.60 | 31.35 | 31.98 | 00:00:00 | | 2002-07-01 | 313,300 | 31.95 | 32.10 | 29.90 | 30.12 | 00:00:00 | | 2002-07-02 | 340,400 | 29.80 | 29.80 | 28.50 | 28.65 | 00:00:00 | | 2002-07-03 | 940,900 | 28.15 | 29.69 | 27.25 | 29.41 | 00:00:00 | | 2002-07-05 | 161,100 | 29.56 | 30.77 | 29.56 | 30.66 | 00:00:00 | | 2002-07-08 | 560,900 | 30.64 | 30.80 | 29.73 | 29.98 | 00:00:00 | | 2002-07-09 | 298,600 | 29.98 | 30.99 | 28.98 | 29.04 | 00:00:00 | | 2002-07-10 | 514,400 | 29.05 | 29.60 | 28.16 | 28.27 | 00:00:00 | | 2002-07-11 | 909,200 | 28.02 | 30.09 | 28.00 | 29.98 | 00:00:00 | | 2002-07-12 | 803,400 | 30.23 | 31.10 | 29.97 | 30.78 | 00:00:00 | | 2002-07-15 | 985,400 | 30.68 | 30.68 | 28.40 | 29.30 | 00:00:00 | | 2002-07-16 | 1,335,500 | 29.29 | 29.32 | 27.31 | 27.68 | 00:00:00 | | 2002-07-17 | 1,480,700 | 28.00 | 30.75 | 28.00 | 30.45 | 00:00:00 | | 2002-07-18 | 721,800 | 30.45 | 31.28 | 29.86 | 29.91 | 00:00:00 | | 2002-07-19 | 697,800 | 29.65 | 29.97 | 29.10 | 29.57 | 00:00:00 | | 2002-07-22 | 614,100 | 29.55 | 29.99 | 28.78 | 29.39 | 00:00:00 | | 2002-07-23 | 576,400 | 29.35 | 29.50 | 28.16 | 28.16 | 00:00:00 | | 2002-07-24 | 368,500 | 28.12 | 29.50 | 27.66 | 29.46 | 00:00:00 | | 2002-07-25 | 693,500 | 29.43 | 30.16 | 29.12 | 29.56 | 00:00:00 | | 2002-07-26 | 475,000 | 29.50 | 29.50 | 28.91 | 29.26 | 00:00:00 | | 2002-07-29 | 372,400 | 29.75 | 31.11 | 29.75 | 31.11 | 00:00:00 | | 2002-07-30 | 770,100 | 31.11 | 32.99 | 31.05 | 32.38 | 00:00:00 | | 2002-07-31 | 613,500 | 32.30 | 33.10 | 31.80 | 33.10 | 00:00:00 | | 2002-08-01 | 767,600 | 33.05 | 33.70 | 33.00 | 33.61 | 00:00:00 | | 2002-08-02 | 564,800 | 33.51 | 33.85 | 31.93 | 32.65 | 00:00:00 | | 2002-08-05 | 474,200 | 32.55 | 32.60 | 30.79 | 30.86 | 00:00:00 | | 2002-08-06 | 513,600 | 31.10 | 32.80 | 31.10 | 32.45 | 00:00:00 | | 2002-08-07 | 331,900 | 32.70 | 33.15 | 31.70 | 32.98 | 00:00:00 | | 2002-08-08 | 453,800 | 32.99 | 35.17 | 32.95 | 35.10 | 00:00:00 | | 2002-08-09 | 436,100 | 35.05 | 36.30 | 34.40 | 35.70 | 00:00:00 | | 2002-08-12 | 254,200 | 35.50 | 35.89 | 34.74 | 35.69 | 00:00:00 | | 2002-08-13 | 322,400 | 35.60 | 35.93 | 34.44 | 34.54 | 00:00:00 | | 2002-08-14 | 266,400 | 34.49 | 36.25 | 33.90 | 36.21 | 00:00:00 | | 2002-08-15 | 284,300 | 36.21 | 36.60 | 35.75 | 36.57 | 00:00:00 | | 2002-08-16 | 482,300 | 36.57 | 37.16 | 36.27 | 36.98 | 00:00:00 | | 2002-08-19 | 323,400 | 36.78 | 37.72 | 36.55 | 37.38 | 00:00:00 | | 2002-08-20 | 570,500 | 37.03 | 37.04 | 36.02 | 36.46 | 00:00:00 | | 2002-08-21 | 380,200 | 36.54 | 36.89 | 36.02 | 36.89 | 00:00:00 | | 2002-08-22 | 300,400 | 36.99 | 38.47 | 36.48 | 38.24 | 00:00:00 | | 2002-08-23 | 264,900 | 38.20 | 38.21 | 37.20 | 37.45 | 00:00:00 | | 2002-08-26 | 203,600 | 37.45 | 37.84 | 36.52 | 37.79 | 00:00:00 | | 2002-08-27 | 232,200 | 37.78 | 38.09 | 36.63 | 36.85 | 00:00:00 | | 2002-08-28 | 343,700 | 36.70 | 36.70 | 35.93 | 36.02 | 00:00:00 | | 2002-08-29 | 470,600 | 35.68 | 36.47 | 34.97 | 35.57 | 00:00:00 | | 2002-08-30 | 324,000 | 35.55 | 35.90 | 35.08 | 35.29 | 00:00:00 | | 2002-09-03 | 454,800 | 34.75 | 34.77 | 33.54 | 33.92 | 00:00:00 | | 2002-09-04 | 255,000 | 33.90 | 34.75 | 33.73 | 34.72 | 00:00:00 | | 2002-09-05 | 224,100 | 34.35 | 34.35 | 33.75 | 34.10 | 00:00:00 | | 2002-09-06 | 276,900 | 34.10 | 34.73 | 33.85 | 34.64 | 00:00:00 | | 2002-09-09 | 268,900 | 34.44 | 36.19 | 34.00 | 35.63 | 00:00:00 | | 2002-09-10 | 360,200 | 35.50 | 35.90 | 35.30 | 35.81 | 00:00:00 | | 2002-09-11 | 158,700 | 36.00 | 36.45 | 35.70 | 35.71 | 00:00:00 | | 2002-09-12 | 172,000 | 35.46 | 35.46 | 34.24 | 34.33 | 00:00:00 | | 2002-09-13 | 334,900 | 34.08 | 34.60 | 33.63 | 34.42 | 00:00:00 | | 2002-09-16 | 466,100 | 34.42 | 34.96 | 34.06 | 34.37 | 00:00:00 | | 2002-09-17 | 321,000 | 34.60 | 34.60 | 33.96 | 34.05 | 00:00:00 | | 2002-09-18 | 600,600 | 33.95 | 34.02 | 32.71 | 33.32 | 00:00:00 | | 2002-09-19 | 394,400 | 33.18 | 33.22 | 32.15 | 32.25 | 00:00:00 | | 2002-09-20 | 455,600 | 32.25 | 32.50 | 31.16 | 31.91 | 00:00:00 | | 2002-09-23 | 349,000 | 31.66 | 31.74 | 30.67 | 31.16 | 00:00:00 | | 2002-09-24 | 402,300 | 30.91 | 32.13 | 30.50 | 31.87 | 00:00:00 | | 2002-09-25 | 237,600 | 32.30 | 32.81 | 31.56 | 32.69 | 00:00:00 | | 2002-09-26 | 238,100 | 32.81 | 33.17 | 32.00 | 32.50 | 00:00:00 | | 2002-09-27 | 246,500 | 32.47 | 32.65 | 31.00 | 31.00 | 00:00:00 | | 2002-09-30 | 344,300 | 30.80 | 32.10 | 30.10 | 31.79 | 00:00:00 | | 2002-10-01 | 329,100 | 31.84 | 33.03 | 31.50 | 32.96 | 00:00:00 | | 2002-10-02 | 308,400 | 33.01 | 33.30 | 31.78 | 31.84 | 00:00:00 | | 2002-10-03 | 308,700 | 31.84 | 32.45 | 31.49 | 32.08 | 00:00:00 | | 2002-10-04 | 355,900 | 32.11 | 32.31 | 30.90 | 31.15 | 00:00:00 | | 2002-10-07 | 438,800 | 31.00 | 31.93 | 30.50 | 31.16 | 00:00:00 | | 2002-10-08 | 366,400 | 31.31 | 32.10 | 31.05 | 31.80 | 00:00:00 | | 2002-10-09 | 466,500 | 31.70 | 32.00 | 30.85 | 30.96 | 00:00:00 | | 2002-10-10 | 846,200 | 31.45 | 32.60 | 31.25 | 31.98 | 00:00:00 | | 2002-10-11 | 501,800 | 32.15 | 33.45 | 32.00 | 32.86 | 00:00:00 | | 2002-10-14 | 259,800 | 32.61 | 33.49 | 32.61 | 33.37 | 00:00:00 | | 2002-10-15 | 914,800 | 33.77 | 34.44 | 32.68 | 32.91 | 00:00:00 | | 2002-10-16 | 675,800 | 32.91 | 33.00 | 31.35 | 31.81 | 00:00:00 | | 2002-10-17 | 3,428,900 | 28.50 | 31.25 | 28.50 | 30.25 | 00:00:00 | | 2002-10-18 | 788,000 | 30.00 | 30.60 | 29.00 | 29.51 | 00:00:00 | | 2002-10-21 | 543,700 | 28.92 | 30.62 | 28.92 | 30.42 | 00:00:00 | | 2002-10-22 | 426,700 | 30.30 | 30.62 | 29.81 | 30.51 | 00:00:00 | | 2002-10-23 | 679,400 | 30.35 | 31.40 | 30.20 | 31.40 | 00:00:00 | | 2002-10-24 | 415,200 | 31.32 | 32.15 | 30.89 | 31.33 | 00:00:00 | | 2002-10-25 | 353,800 | 31.25 | 32.50 | 31.20 | 32.20 | 00:00:00 | | 2002-10-28 | 524,500 | 32.40 | 33.10 | 32.19 | 32.74 | 00:00:00 | | 2002-10-29 | 638,900 | 32.60 | 33.16 | 31.90 | 32.98 | 00:00:00 | | 2002-10-30 | 523,800 | 32.90 | 34.36 | 32.74 | 34.13 | 00:00:00 | | 2002-10-31 | 337,100 | 34.05 | 34.44 | 33.81 | 34.01 | 00:00:00 | | 2002-11-01 | 426,700 | 33.90 | 34.66 | 33.72 | 34.33 | 00:00:00 | | 2002-11-04 | 494,100 | 34.60 | 36.58 | 34.60 | 35.61 | 00:00:00 | | 2002-11-05 | 205,900 | 35.36 | 35.62 | 34.45 | 34.98 | 00:00:00 | | 2002-11-06 | 258,400 | 34.99 | 35.66 | 34.46 | 35.45 | 00:00:00 | | 2002-11-07 | 326,300 | 35.20 | 35.80 | 35.09 | 35.14 | 00:00:00 | | 2002-11-08 | 272,100 | 35.10 | 35.75 | 34.70 | 35.23 | 00:00:00 | | 2002-11-11 | 261,200 | 35.10 | 35.39 | 34.03 | 34.36 | 00:00:00 | | 2002-11-12 | 352,100 | 34.36 | 35.10 | 34.21 | 34.83 | 00:00:00 | | 2002-11-13 | 333,200 | 34.75 | 35.10 | 33.90 | 34.50 | 00:00:00 | | 2002-11-14 | 219,900 | 34.80 | 35.39 | 34.80 | 35.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
