Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MFG )

2.050 -0.050 (-2.38%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 2.110 2.110 2.050 2.050 83,400 -0.05(-2.38%)
Jun 10, 2024 2.160 2.160 2.080 2.100 13,300 -0.05(-2.33%)
Jun 07, 2024 2.190 2.220 2.150 2.150 46,109 -0.04(-1.83%)
Jun 06, 2024 1.990 2.280 1.990 2.190 113,874 +0.19(+9.50%)
Jun 05, 2024 1.920 2.010 1.920 2.000 45,060 +0.08(+4.17%)
Jun 04, 2024 2.000 2.000 1.920 1.920 53,400 -0.09(-4.48%)
Jun 03, 2024 2.100 2.100 2.000 2.010 19,202 -0.01(-0.50%)
May 31, 2024 1.970 2.020 1.970 2.020 19,943 +0.05(+2.54%)
May 30, 2024 1.960 1.990 1.960 1.970 55,531 +0.01(+0.51%)
May 29, 2024 1.950 1.980 1.950 1.960 91,400 -0.02(-1.01%)
May 28, 2024 2.010 2.040 1.940 1.980 64,400 -0.01(-0.50%)
May 27, 2024 2.010 2.030 1.990 1.990 22,700 -0.05(-2.45%)
May 24, 2024 1.960 2.100 1.960 2.040 149,783 +0.09(+4.62%)
May 23, 2024 1.980 1.980 1.950 1.950 55,612 -0.01(-0.51%)
May 22, 2024 1.990 1.990 1.960 1.960 32,476 -0.03(-1.51%)
May 21, 2024 1.910 2.010 1.910 1.990 260,015 +0.05(+2.58%)
May 17, 2024 1.940 0 -0.16(-7.62%)
May 16, 2024 2.090 2.100 2.080 2.100 13,235 +0.00(+0.00%)
May 15, 2024 2.120 2.130 2.100 2.100 9,990 -0.01(-0.47%)
May 14, 2024 2.150 2.160 2.090 2.110 85,570 -0.05(-2.31%)
May 13, 2024 2.340 2.340 2.150 2.160 59,335 -0.11(-4.85%)
May 10, 2024 2.340 2.340 2.250 2.270 23,400 -0.05(-2.16%)
May 09, 2024 2.300 2.400 2.300 2.320 11,650 -0.05(-2.11%)
May 08, 2024 2.250 2.380 2.250 2.370 266,284 +0.02(+0.85%)
May 07, 2024 2.440 2.450 2.300 2.350 423,500 -0.09(-3.69%)
May 06, 2024 2.400 2.450 2.340 2.440 33,390 -0.01(-0.41%)
May 03, 2024 2.420 2.490 2.400 2.450 7,900 -0.01(-0.41%)
May 02, 2024 2.470 2.480 2.450 2.460 4,510 +0.06(+2.50%)
May 01, 2024 2.410 2.500 2.400 2.400 19,710 -0.05(-2.04%)
Apr 30, 2024 2.490 2.490 2.450 2.450 25,100 -0.05(-2.00%)
Apr 29, 2024 2.490 2.520 2.480 2.500 18,005 +0.02(+0.81%)
Apr 26, 2024 2.450 2.600 2.450 2.480 39,600 -0.12(-4.62%)
Apr 25, 2024 2.530 2.600 2.450 2.600 25,167 +0.05(+1.96%)
Apr 24, 2024 2.400 2.550 2.400 2.550 14,866 +0.16(+6.69%)
Apr 23, 2024 2.250 2.490 2.250 2.390 50,916 +0.09(+3.91%)
Apr 22, 2024 2.390 2.390 2.300 2.300 7,655 -0.05(-2.13%)
Apr 19, 2024 2.380 2.380 2.310 2.350 19,450 -0.03(-1.26%)
Apr 18, 2024 2.540 2.540 2.360 2.380 54,378 -0.16(-6.30%)
Apr 17, 2024 2.610 2.610 2.500 2.540 32,513 -0.04(-1.55%)
Apr 16, 2024 2.540 2.650 2.530 2.580 71,146 +0.09(+3.61%)
Apr 15, 2024 2.520 2.570 2.490 2.490 38,587 +0.04(+1.63%)
Apr 12, 2024 2.470 2.580 2.400 2.450 51,211 +0.21(+9.37%)
Apr 11, 2024 2.300 2.480 2.230 2.240 414,530 -0.06(-2.61%)
Apr 10, 2024 2.320 2.320 2.290 2.300 13,440 -0.05(-2.13%)
Apr 09, 2024 2.480 2.480 2.300 2.350 73,549 +0.05(+2.17%)
Apr 08, 2024 2.500 2.500 2.270 2.300 50,120 +0.00(+0.00%)
Apr 05, 2024 2.170 2.300 2.170 2.300 373,815 +0.13(+5.99%)
Apr 04, 2024 2.150 2.170 2.130 2.170 65,900 +0.03(+1.40%)
Apr 03, 2024 2.100 2.150 2.100 2.140 102,671 +0.00(+0.00%)
Apr 02, 2024 2.130 2.150 2.130 2.140 16,500 +0.02(+0.94%)
Apr 01, 2024 2.110 2.120 2.100 2.120 27,260 +0.00(+0.00%)
Mar 28, 2024 2.120 0 -0.03(-1.40%)
Mar 27, 2024 2.060 2.150 2.060 2.150 11,020 +0.07(+3.37%)
Mar 26, 2024 2.080 2.100 2.080 2.080 14,704 +0.00(+0.00%)
Mar 25, 2024 2.100 2.100 2.070 2.080 17,000 -0.02(-0.95%)
Mar 22, 2024 2.080 2.100 2.080 2.100 3,712 +0.00(+0.00%)
Mar 21, 2024 2.100 2.100 2.100 2.100 27,500 +0.00(+0.00%)
Mar 20, 2024 2.100 2.100 2.100 2.100 152 +0.00(+0.00%)
Mar 19, 2024 2.100 2.100 2.100 2.100 22,300 -0.04(-1.87%)
Mar 18, 2024 2.110 2.150 2.110 2.140 13,050 -0.01(-0.47%)
Mar 15, 2024 2.150 2.150 2.150 2.150 9,200 +0.02(+0.94%)
Mar 14, 2024 2.130 2.130 2.120 2.130 14,150 -0.02(-0.93%)
Mar 13, 2024 2.130 2.150 2.130 2.150 20,900 +0.02(+0.94%)
Mar 12, 2024 2.150 2.150 2.130 2.130 18,532 -0.03(-1.39%)
Mar 11, 2024 2.150 2.200 2.150 2.160 19,750 +0.00(+0.00%)
Mar 08, 2024 2.220 2.280 2.160 2.160 24,500 -0.04(-1.82%)
Mar 07, 2024 2.180 2.200 2.180 2.200 42,200 +0.02(+0.92%)
Mar 06, 2024 2.180 2.180 2.170 2.180 6,200 +0.02(+0.93%)
Mar 05, 2024 2.200 2.200 2.160 2.160 23,400 -0.04(-1.82%)
Mar 04, 2024 2.190 2.240 2.120 2.200 94,441 +0.09(+4.27%)
Mar 01, 2024 2.140 2.140 2.110 2.110 10,708 -0.03(-1.40%)
Feb 29, 2024 2.130 2.150 2.110 2.140 13,000 -0.01(-0.47%)
Feb 28, 2024 2.110 2.150 2.110 2.150 11,000 +0.00(+0.00%)
Feb 27, 2024 2.110 2.150 2.110 2.150 3,400 +0.00(+0.00%)
Feb 26, 2024 2.150 2.150 2.150 2.150 1,700 +0.02(+0.94%)
Feb 23, 2024 2.130 2.160 2.130 2.130 8,200 -0.02(-0.93%)
Feb 21, 2024 2.150 0 +0.00(+0.00%)
Feb 20, 2024 2.140 2.170 2.140 2.150 3,513 +0.00(+0.00%)
Feb 16, 2024 2.150 0 -0.05(-2.27%)
Feb 15, 2024 2.270 2.280 2.200 2.200 41,301 -0.03(-1.35%)
Feb 14, 2024 2.280 2.280 2.190 2.230 103,105 -0.03(-1.33%)
Feb 13, 2024 2.260 2.280 2.260 2.260 11,859 +0.00(+0.00%)
Feb 12, 2024 2.210 2.280 2.210 2.260 11,900 +0.05(+2.26%)
Feb 09, 2024 2.210 2.210 2.200 2.210 21,065 -0.03(-1.34%)
Feb 08, 2024 2.290 2.290 2.240 2.240 136,100 -0.04(-1.75%)
Feb 07, 2024 2.290 2.290 2.250 2.280 19,920 -0.05(-2.15%)
Feb 06, 2024 2.400 2.400 2.330 2.330 41,650 -0.07(-2.92%)
Feb 05, 2024 2.360 2.400 2.330 2.400 27,900 +0.00(+0.00%)
Feb 02, 2024 2.380 2.400 2.380 2.400 20,570 -0.04(-1.64%)
Feb 01, 2024 2.440 2.440 2.440 2.440 3,600 +0.02(+0.83%)
Jan 31, 2024 2.410 2.440 2.410 2.420 8,800 +0.00(+0.00%)
Jan 30, 2024 2.430 2.430 2.420 2.420 4,401 -0.03(-1.22%)
Jan 29, 2024 2.480 2.480 2.450 2.450 18,100 -0.03(-1.21%)
Jan 26, 2024 2.480 2.480 2.480 2.480 5,700 -0.01(-0.40%)
Jan 25, 2024 2.490 2.490 2.490 2.490 6,705 -0.02(-0.80%)
Jan 24, 2024 2.510 2.510 2.510 2.510 8,900 -0.04(-1.57%)
Jan 23, 2024 2.550 2.550 2.550 2.550 3,500 +0.01(+0.39%)
Jan 22, 2024 2.560 2.560 2.540 2.540 2,012 -0.02(-0.78%)
Jan 19, 2024 2.510 2.560 2.510 2.560 23,225 +0.01(+0.39%)
Jan 18, 2024 2.550 2.550 2.550 2.550 5,100 -0.02(-0.78%)
Jan 17, 2024 2.570 2.570 2.550 2.570 13,125 +0.00(+0.00%)
Jan 16, 2024 2.570 2.570 2.570 2.570 5,700 -0.03(-1.15%)
Jan 15, 2024 2.600 2.600 2.600 2.600 39,500 +0.00(+0.00%)
Jan 12, 2024 2.660 2.680 2.580 2.600 38,400 -0.05(-1.89%)
Jan 11, 2024 2.670 2.740 2.650 2.650 57,407 +0.01(+0.38%)
Jan 10, 2024 2.650 2.670 2.590 2.640 420,410 +0.07(+2.72%)
Jan 09, 2024 2.600 2.600 2.570 2.570 15,100 -0.03(-1.15%)
Jan 08, 2024 2.570 2.600 2.560 2.600 33,347 +0.02(+0.78%)
Jan 05, 2024 2.520 2.580 2.470 2.580 10,500 +0.03(+1.18%)
Jan 04, 2024 2.550 2.550 2.550 2.550 1,200 +0.00(+0.00%)
Jan 03, 2024 2.500 2.580 2.490 2.550 12,400 +0.06(+2.41%)
Dec 29, 2023 2.490 0 -0.02(-0.80%)
Dec 28, 2023 2.510 2.580 2.510 2.510 13,500 -0.04(-1.57%)
Dec 27, 2023 2.430 2.580 2.430 2.550 16,400 +0.12(+4.94%)
Dec 22, 2023 2.430 0 +0.03(+1.25%)
Dec 21, 2023 2.400 2.400 2.400 2.400 7,900 +0.01(+0.42%)
Dec 20, 2023 2.450 2.510 2.390 2.390 53,041 -0.06(-2.45%)
Dec 19, 2023 2.350 2.450 2.350 2.450 73,168 +0.10(+4.26%)
Dec 18, 2023 2.340 2.350 2.330 2.350 16,415 +0.03(+1.29%)
Dec 15, 2023 2.320 2.320 2.320 2.320 1,001 +0.02(+0.87%)
Dec 14, 2023 2.270 2.330 2.270 2.300 38,000 +0.02(+0.88%)
Dec 13, 2023 2.260 2.280 2.260 2.280 32,000 +0.03(+1.33%)
Dec 12, 2023 2.280 2.280 2.190 2.250 31,000 -0.03(-1.32%)
Dec 11, 2023 2.220 2.300 2.210 2.280 10,500 -0.01(-0.44%)
Dec 08, 2023 2.260 2.290 2.250 2.290 3,900 -0.01(-0.43%)
Dec 07, 2023 2.300 2.300 2.300 2.300 480 +0.01(+0.44%)
Dec 06, 2023 2.240 2.290 2.240 2.290 2,640 +0.03(+1.33%)
Dec 05, 2023 2.200 2.260 2.180 2.260 11,600 +0.03(+1.35%)
Dec 04, 2023 2.180 2.250 2.180 2.230 12,400 +0.02(+0.90%)
Dec 01, 2023 2.200 2.220 2.180 2.210 11,600 +0.01(+0.45%)
Nov 30, 2023 2.210 2.240 2.200 2.200 9,400 -0.05(-2.22%)
Nov 29, 2023 2.210 2.250 2.200 2.250 4,800 +0.00(+0.00%)
Nov 28, 2023 2.200 2.250 2.200 2.250 6,600 +0.00(+0.00%)
Nov 27, 2023 2.160 2.250 2.160 2.250 2,087 +0.05(+2.27%)
Nov 24, 2023 2.180 2.200 2.150 2.200 29,100 -0.05(-2.22%)
Nov 22, 2023 2.250 0 +0.04(+1.81%)
Nov 21, 2023 2.200 2.230 2.180 2.210 42,818 +0.03(+1.38%)
Nov 20, 2023 2.230 2.230 2.180 2.180 10,711 -0.07(-3.11%)
Nov 17, 2023 2.250 2.250 2.250 2.250 1,300 +0.00(+0.00%)
Nov 16, 2023 2.250 2.270 2.250 2.250 8,750 +0.00(+0.00%)
Nov 15, 2023 2.130 2.250 2.130 2.250 20,200 +0.08(+3.69%)
Nov 14, 2023 2.150 2.190 2.130 2.170 30,300 +0.03(+1.40%)
Nov 13, 2023 2.110 2.150 2.110 2.140 4,400 -0.01(-0.47%)
Nov 10, 2023 2.150 2.150 2.140 2.150 23,300 -0.02(-0.92%)
Nov 07, 2023 2.170 0 -0.02(-0.91%)
Nov 06, 2023 2.080 2.190 2.080 2.190 34,300 +0.07(+3.30%)
Nov 03, 2023 2.080 2.120 2.080 2.120 18,297 +0.03(+1.44%)
Nov 02, 2023 2.100 2.100 2.080 2.090 65,300 -0.03(-1.42%)
Nov 01, 2023 2.160 2.160 2.100 2.120 38,700 -0.09(-4.07%)
Oct 31, 2023 2.180 2.210 2.180 2.210 10,600 +0.05(+2.31%)
Oct 30, 2023 2.170 2.210 2.110 2.160 24,800 +0.03(+1.41%)
Oct 27, 2023 2.130 2.130 2.130 2.130 1,510 -0.02(-1.16%)
Oct 26, 2023 2.140 2.155 2.120 2.155 6,300 +0.03(+1.65%)
Oct 25, 2023 2.150 2.160 2.120 2.120 11,002 +0.02(+0.95%)
Oct 24, 2023 2.090 2.140 2.090 2.100 13,900 -0.04(-1.87%)
Oct 23, 2023 2.080 2.140 2.080 2.140 7,300 +0.04(+1.90%)
Oct 20, 2023 2.100 2.110 2.100 2.100 8,100 +0.00(+0.00%)
Oct 19, 2023 2.100 2.100 2.100 2.100 58,600 +0.00(+0.00%)
Oct 17, 2023 2.100 0 +0.00(+0.00%)
Oct 16, 2023 2.100 2.100 2.100 2.100 340 -0.02(-0.94%)
Oct 13, 2023 2.150 2.150 2.110 2.120 10,400 -0.03(-1.40%)
Oct 12, 2023 2.150 2.150 2.150 2.150 400 -0.02(-0.92%)
Oct 11, 2023 2.150 2.170 2.140 2.170 2,100 +0.02(+0.93%)
Oct 10, 2023 2.120 2.160 2.120 2.150 5,700 +0.05(+2.38%)
Oct 06, 2023 2.100 0 -0.04(-1.87%)
Oct 05, 2023 2.100 2.140 2.000 2.140 152,448 +0.01(+0.47%)
Oct 04, 2023 2.130 2.130 2.130 2.130 160 +0.00(+0.00%)
Oct 03, 2023 2.100 2.130 2.100 2.130 5,800 +0.01(+0.47%)
Oct 02, 2023 2.140 2.150 2.120 2.120 43,400 -0.02(-0.93%)
Sep 29, 2023 2.120 2.140 2.120 2.140 10,100 +0.01(+0.47%)
Sep 28, 2023 2.120 2.130 2.120 2.130 6,400 -0.01(-0.47%)
Sep 27, 2023 2.150 2.150 2.130 2.140 2,932 +0.02(+0.94%)
Sep 26, 2023 2.130 2.140 2.080 2.120 23,610 -0.02(-0.93%)
Sep 25, 2023 2.130 2.140 2.140 2.140 2,333 +0.01(+0.47%)
Sep 22, 2023 2.100 2.130 2.100 2.130 20,300 +0.04(+1.91%)
Sep 21, 2023 2.120 2.120 2.090 2.090 9,900 -0.03(-1.42%)
Sep 20, 2023 2.090 2.120 2.090 2.120 32,900 +0.02(+0.95%)
Sep 18, 2023 2.100 0 +0.01(+0.48%)
Sep 15, 2023 2.070 2.090 2.070 2.090 4,100 +0.04(+1.95%)
Sep 14, 2023 2.070 2.070 2.050 2.050 15,390 -0.06(-2.84%)
Sep 13, 2023 2.070 2.110 2.070 2.110 1,120 +0.02(+0.96%)
Sep 12, 2023 2.120 2.120 2.080 2.090 8,300 -0.04(-1.88%)
Sep 11, 2023 2.140 2.150 2.130 2.130 2,400 +0.02(+0.95%)
Sep 08, 2023 2.100 2.140 2.100 2.110 4,864 +0.01(+0.48%)
Sep 07, 2023 2.100 2.100 2.100 2.100 1,501 +0.01(+0.48%)
Sep 06, 2023 2.110 2.110 2.080 2.090 10,930 +0.02(+0.97%)
Sep 05, 2023 2.030 2.160 2.000 2.070 73,960 +0.11(+5.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.