|
 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 | | 2003-05-09 | 248,400 | 33.52 | 34.43 | 33.27 | 34.34 | 00:00:00 | | 2003-05-12 | 384,300 | 34.20 | 34.73 | 33.82 | 34.61 | 00:00:00 | | 2003-05-13 | 191,700 | 34.61 | 34.61 | 34.20 | 34.45 | 00:00:00 | | 2003-05-14 | 274,800 | 34.45 | 34.70 | 34.07 | 34.65 | 00:00:00 | | 2003-05-15 | 464,800 | 34.75 | 35.35 | 34.49 | 35.35 | 00:00:00 | | 2003-05-16 | 494,700 | 35.35 | 35.35 | 34.82 | 35.14 | 00:00:00 | | 2003-05-19 | 690,400 | 35.04 | 35.83 | 34.88 | 34.88 | 00:00:00 | | 2003-05-20 | 866,800 | 36.25 | 36.67 | 35.85 | 36.44 | 00:00:00 | | 2003-05-21 | 573,400 | 36.50 | 36.80 | 35.95 | 36.56 | 00:00:00 | | 2003-05-22 | 603,200 | 36.80 | 38.00 | 36.60 | 37.90 | 00:00:00 | | 2003-05-23 | 749,900 | 37.90 | 39.71 | 37.58 | 39.50 | 00:00:00 | | 2003-05-27 | 580,300 | 39.40 | 40.64 | 39.28 | 40.56 | 00:00:00 | | 2003-05-28 | 330,300 | 40.70 | 40.78 | 39.93 | 40.31 | 00:00:00 | | 2003-05-29 | 352,700 | 40.51 | 41.11 | 39.53 | 39.89 | 00:00:00 | | 2003-05-30 | 305,000 | 39.95 | 40.80 | 39.83 | 40.70 | 00:00:00 | | 2003-06-02 | 645,200 | 41.30 | 41.87 | 40.13 | 40.53 | 00:00:00 | | 2003-06-03 | 556,200 | 40.55 | 41.20 | 40.33 | 41.04 | 00:00:00 | | 2003-06-04 | 687,800 | 40.98 | 42.90 | 40.92 | 42.61 | 00:00:00 | | 2003-06-05 | 1,032,800 | 42.51 | 43.85 | 42.03 | 43.34 | 00:00:00 | | 2003-06-06 | 714,100 | 43.74 | 45.30 | 43.65 | 43.81 | 00:00:00 | | 2003-06-09 | 489,200 | 43.81 | 43.84 | 42.30 | 42.75 | 00:00:00 | | 2003-06-10 | 217,000 | 42.90 | 43.58 | 42.86 | 43.56 | 00:00:00 | | 2003-06-11 | 648,100 | 43.57 | 45.32 | 43.57 | 45.32 | 00:00:00 | | 2003-06-12 | 440,500 | 45.40 | 45.49 | 44.59 | 45.15 | 00:00:00 | | 2003-06-13 | 239,900 | 45.20 | 45.25 | 44.62 | 45.03 | 00:00:00 | | 2003-06-16 | 422,000 | 45.23 | 46.10 | 45.05 | 45.93 | 00:00:00 | | 2003-06-17 | 511,300 | 45.93 | 47.28 | 45.93 | 47.02 | 00:00:00 | | 2003-06-18 | 676,000 | 46.95 | 46.95 | 45.37 | 45.65 | 00:00:00 | | 2003-06-19 | 510,000 | 45.95 | 46.25 | 43.83 | 43.93 | 00:00:00 | | 2003-06-20 | 544,000 | 44.53 | 45.28 | 44.42 | 44.78 | 00:00:00 | | 2003-06-23 | 270,200 | 44.77 | 45.18 | 43.29 | 43.63 | 00:00:00 | | 2003-06-24 | 297,400 | 43.63 | 43.86 | 42.88 | 43.41 | 00:00:00 | | 2003-06-25 | 254,000 | 44.16 | 44.74 | 43.60 | 43.76 | 00:00:00 | | 2003-06-26 | 261,500 | 43.66 | 44.36 | 43.52 | 44.35 | 00:00:00 | | 2003-06-27 | 179,600 | 44.20 | 44.79 | 44.00 | 44.31 | 00:00:00 | | 2003-06-30 | 318,500 | 44.40 | 44.74 | 43.90 | 44.37 | 00:00:00 | | 2003-07-01 | 267,100 | 44.25 | 44.39 | 43.15 | 44.39 | 00:00:00 | | 2003-07-02 | 448,800 | 44.39 | 44.95 | 44.05 | 44.41 | 00:00:00 | | 2003-07-03 | 205,000 | 44.30 | 44.60 | 43.64 | 44.21 | 00:00:00 | | 2003-07-07 | 172,800 | 44.35 | 45.32 | 44.30 | 45.22 | 00:00:00 | | 2003-07-08 | 195,900 | 45.28 | 45.73 | 45.10 | 45.53 | 00:00:00 | | 2003-07-09 | 172,900 | 45.50 | 45.99 | 45.11 | 45.60 | 00:00:00 | | 2003-07-10 | 178,800 | 45.25 | 45.35 | 44.46 | 45.32 | 00:00:00 | | 2003-07-11 | 153,200 | 45.40 | 45.82 | 45.24 | 45.60 | 00:00:00 | | 2003-07-14 | 236,000 | 45.98 | 46.23 | 45.68 | 45.84 | 00:00:00 | | 2003-07-15 | 292,300 | 46.09 | 46.45 | 45.59 | 45.73 | 00:00:00 | | 2003-07-16 | 418,800 | 45.85 | 46.16 | 45.35 | 45.38 | 00:00:00 | | 2003-07-17 | 731,400 | 44.48 | 44.75 | 43.86 | 44.62 | 00:00:00 | | 2003-07-18 | 459,300 | 44.65 | 45.00 | 44.50 | 44.90 | 00:00:00 | | 2003-07-21 | 357,700 | 44.91 | 45.23 | 44.63 | 45.17 | 00:00:00 | | 2003-07-22 | 366,300 | 44.17 | 45.57 | 44.17 | 45.36 | 00:00:00 | | 2003-07-23 | 262,400 | 45.37 | 45.37 | 44.62 | 45.10 | 00:00:00 | | 2003-07-24 | 321,300 | 45.20 | 45.41 | 44.76 | 44.76 | 00:00:00 | | 2003-07-25 | 270,800 | 44.70 | 45.30 | 44.43 | 45.28 | 00:00:00 | | 2003-07-28 | 202,100 | 45.15 | 45.89 | 44.80 | 45.69 | 00:00:00 | | 2003-07-29 | 269,200 | 45.81 | 45.98 | 45.03 | 45.29 | 00:00:00 | | 2003-07-30 | 381,000 | 45.30 | 45.30 | 44.75 | 44.95 | 00:00:00 | | 2003-07-31 | 606,900 | 45.01 | 45.20 | 44.45 | 44.49 | 00:00:00 | | 2003-08-01 | 271,500 | 44.50 | 44.81 | 43.90 | 43.98 | 00:00:00 | | 2003-08-04 | 294,900 | 43.98 | 43.98 | 42.87 | 43.36 | 00:00:00 | | 2003-08-05 | 416,000 | 43.35 | 43.35 | 42.40 | 42.46 | 00:00:00 | | 2003-08-06 | 365,000 | 41.90 | 42.45 | 41.73 | 41.88 | 00:00:00 | | 2003-08-07 | 287,900 | 41.87 | 42.50 | 41.32 | 42.41 | 00:00:00 | | 2003-08-08 | 192,300 | 42.95 | 42.95 | 41.60 | 41.88 | 00:00:00 | | 2003-08-11 | 329,400 | 42.28 | 42.70 | 42.17 | 42.24 | 00:00:00 | | 2003-08-12 | 327,700 | 42.30 | 42.39 | 41.85 | 42.38 | 00:00:00 | | 2003-08-13 | 217,200 | 42.35 | 42.66 | 41.83 | 41.86 | 00:00:00 | | 2003-08-14 | 261,200 | 42.00 | 42.61 | 41.86 | 42.52 | 00:00:00 | | 2003-08-15 | 78,000 | 42.52 | 42.78 | 42.30 | 42.62 | 00:00:00 | | 2003-08-18 | 589,900 | 42.77 | 43.73 | 42.76 | 43.57 | 00:00:00 | | 2003-08-19 | 450,500 | 43.77 | 44.54 | 43.70 | 44.30 | 00:00:00 | | 2003-08-20 | 307,000 | 44.15 | 44.67 | 43.89 | 44.67 | 00:00:00 | | 2003-08-21 | 298,100 | 44.67 | 45.59 | 44.55 | 45.40 | 00:00:00 | | 2003-08-22 | 338,900 | 45.65 | 45.78 | 45.25 | 45.30 | 00:00:00 | | 2003-08-25 | 238,600 | 45.30 | 45.39 | 45.07 | 45.21 | 00:00:00 | | 2003-08-26 | 327,500 | 45.20 | 45.40 | 44.36 | 45.05 | 00:00:00 | | 2003-08-27 | 93,800 | 44.95 | 45.09 | 44.65 | 44.95 | 00:00:00 | | 2003-08-28 | 141,900 | 45.10 | 45.25 | 44.34 | 45.22 | 00:00:00 | | 2003-08-29 | 175,900 | 44.97 | 45.51 | 44.95 | 45.40 | 00:00:00 | | 2003-09-02 | 384,600 | 45.41 | 45.96 | 45.28 | 45.95 | 00:00:00 | | 2003-09-03 | 310,500 | 46.00 | 46.20 | 45.45 | 45.57 | 00:00:00 | | 2003-09-04 | 301,800 | 45.67 | 46.10 | 45.45 | 45.90 | 00:00:00 | | 2003-09-05 | 212,600 | 45.91 | 45.91 | 45.13 | 45.50 | 00:00:00 | | 2003-09-08 | 347,100 | 45.49 | 47.35 | 45.36 | 47.34 | 00:00:00 | | 2003-09-09 | 452,600 | 47.34 | 48.57 | 47.31 | 47.71 | 00:00:00 | | 2003-09-10 | 262,600 | 47.58 | 47.61 | 46.30 | 46.62 | 00:00:00 | | 2003-09-11 | 201,200 | 46.62 | 46.80 | 46.27 | 46.45 | 00:00:00 | | 2003-09-12 | 277,700 | 46.40 | 46.40 | 45.75 | 45.95 | 00:00:00 | | 2003-09-15 | 201,600 | 46.20 | 46.23 | 45.82 | 46.04 | 00:00:00 | | 2003-09-16 | 404,700 | 46.04 | 47.91 | 45.94 | 47.83 | 00:00:00 | | 2003-09-17 | 311,300 | 47.80 | 48.76 | 47.80 | 48.12 | 00:00:00 | | 2003-09-18 | 317,000 | 47.96 | 48.69 | 47.60 | 48.69 | 00:00:00 | | 2003-09-19 | 244,400 | 48.69 | 48.98 | 48.16 | 48.91 | 00:00:00 | | 2003-09-22 | 278,100 | 48.72 | 48.72 | 47.28 | 47.45 | 00:00:00 | | 2003-09-23 | 236,900 | 47.50 | 47.84 | 47.40 | 47.53 | 00:00:00 | | 2003-09-24 | 232,800 | 47.60 | 47.68 | 46.35 | 46.70 | 00:00:00 | | 2003-09-25 | 304,200 | 46.55 | 46.55 | 45.48 | 45.49 | 00:00:00 | | 2003-09-26 | 253,300 | 45.48 | 45.92 | 45.21 | 45.45 | 00:00:00 | | 2003-09-29 | 373,800 | 45.50 | 45.53 | 44.47 | 45.39 | 00:00:00 | | 2003-09-30 | 215,100 | 45.38 | 46.73 | 44.90 | 46.06 | 00:00:00 | | 2003-10-01 | 190,300 | 46.00 | 46.85 | 45.79 | 46.72 | 00:00:00 | | 2003-10-02 | 172,300 | 46.60 | 47.55 | 46.32 | 47.18 | 00:00:00 | | 2003-10-03 | 197,500 | 47.50 | 48.39 | 47.13 | 47.21 | 00:00:00 | | 2003-10-06 | 85,500 | 47.10 | 47.16 | 46.69 | 46.99 | 00:00:00 | | 2003-10-07 | 266,200 | 46.69 | 46.94 | 46.10 | 46.78 | 00:00:00 | | 2003-10-08 | 306,100 | 46.90 | 47.92 | 46.86 | 47.71 | 00:00:00 | | 2003-10-09 | 653,400 | 49.00 | 49.37 | 47.20 | 47.66 | 00:00:00 | | 2003-10-10 | 311,700 | 47.76 | 47.89 | 47.01 | 47.50 | 00:00:00 | | 2003-10-13 | 219,600 | 47.55 | 48.06 | 47.55 | 47.72 | 00:00:00 | | 2003-10-14 | 215,700 | 47.60 | 48.12 | 47.55 | 47.89 | 00:00:00 | | 2003-10-15 | 279,400 | 48.12 | 48.23 | 47.75 | 47.92 | 00:00:00 | | 2003-10-16 | 2,954,200 | 44.49 | 44.50 | 40.61 | 41.92 | 00:00:00 | | 2003-10-17 | 924,100 | 41.92 | 42.10 | 40.80 | 40.84 | 00:00:00 | | 2003-10-20 | 878,400 | 40.78 | 40.78 | 39.62 | 40.45 | 00:00:00 | | 2003-10-21 | 486,500 | 40.35 | 42.01 | 40.29 | 41.65 | 00:00:00 | | 2003-10-22 | 458,100 | 41.45 | 41.45 | 40.48 | 41.01 | 00:00:00 | | 2003-10-23 | 319,600 | 40.76 | 41.80 | 40.35 | 41.44 | 00:00:00 | | 2003-10-24 | 317,900 | 41.40 | 41.40 | 40.75 | 41.12 | 00:00:00 | | 2003-10-27 | 306,900 | 41.25 | 41.59 | 40.67 | 41.19 | 00:00:00 | | 2003-10-28 | 323,500 | 41.24 | 41.70 | 41.05 | 41.53 | 00:00:00 | | 2003-10-29 | 409,400 | 41.43 | 42.18 | 41.40 | 41.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
