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: 1:55 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 (%)
Sep 30, 2021 0.6400 0.6400 0.5900 0.5900 74,056 -0.02(-3.28%)
Sep 29, 2021 0.6300 0.6300 0.6000 0.6100 4,700 -0.02(-3.17%)
Sep 28, 2021 0.6300 0.6500 0.6000 0.6300 57,234 -0.01(-1.56%)
Sep 27, 2021 0.6300 0.6600 0.6100 0.6400 252,831 +0.02(+3.23%)
Sep 24, 2021 0.6400 0.6500 0.6200 0.6200 87,694 +0.00(+0.00%)
Sep 23, 2021 0.6900 0.6900 0.6200 0.6200 72,221 -0.07(-10.14%)
Sep 22, 2021 0.7500 0.7500 0.6900 0.6900 239,346 -0.06(-8.00%)
Sep 21, 2021 0.7800 0.7800 0.7500 0.7500 34,650 -0.03(-3.85%)
Sep 20, 2021 0.7900 0.7900 0.7600 0.7800 17,090 -0.01(-1.27%)
Sep 17, 2021 0.7900 0.8000 0.7900 0.7900 13,983 +0.00(+0.00%)
Sep 16, 2021 0.8000 0.8000 0.7900 0.7900 13,051 +0.00(+0.00%)
Sep 15, 2021 0.8000 0.8100 0.7600 0.7900 214,122 -0.01(-1.25%)
Sep 13, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 10, 2021 0.8100 0.8200 0.8000 0.8000 22,500 +0.00(+0.00%)
Sep 09, 2021 0.8100 0.8200 0.7900 0.8000 29,989 +0.01(+1.27%)
Sep 08, 2021 0.8000 0.8000 0.7800 0.7900 68,222 -0.01(-1.25%)
Sep 07, 2021 0.8500 0.8500 0.8000 0.8000 202,917 -0.03(-3.61%)
Sep 03, 2021 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Sep 02, 2021 0.8300 0.8300 0.8000 0.8000 81,110 -0.05(-5.88%)
Sep 01, 2021 0.8400 0.8500 0.8300 0.8500 7,536 -0.03(-3.41%)
Aug 31, 2021 0.8800 0.8900 0.8500 0.8800 77,273 -0.01(-1.12%)
Aug 30, 2021 0.8600 0.8900 0.8600 0.8900 3,500 +0.05(+5.95%)
Aug 27, 2021 0.8100 0.8400 0.8000 0.8400 106,702 +0.02(+2.44%)
Aug 26, 2021 0.8700 0.8700 0.8000 0.8200 102,787 -0.01(-1.20%)
Aug 25, 2021 0.8900 0.8900 0.8200 0.8300 106,630 -0.03(-3.49%)
Aug 24, 2021 0.9500 0.9500 0.8600 0.8600 18,000 -0.10(-10.42%)
Aug 23, 2021 0.9000 0.9900 0.9000 0.9600 39,743 +0.09(+10.34%)
Aug 20, 2021 0.8800 0.8800 0.8500 0.8700 55,480 -0.01(-1.14%)
Aug 19, 2021 0.9600 0.9650 0.8800 0.8800 62,763 -0.05(-5.38%)
Aug 18, 2021 0.9500 0.9900 0.9200 0.9300 91,128 -0.11(-10.58%)
Aug 17, 2021 0.9200 1.040 0.8900 1.040 122,803 +0.16(+18.18%)
Aug 16, 2021 0.9200 0.9700 0.8800 0.8800 136,665 -0.02(-2.22%)
Aug 13, 2021 0.9000 0.9600 0.8600 0.9000 1,037,189 +0.00(+0.00%)
Aug 12, 2021 0.9400 0.9400 0.8800 0.9000 56,009 -0.04(-4.26%)
Aug 11, 2021 0.9400 0.9600 0.9300 0.9400 104,156 +0.01(+1.08%)
Aug 10, 2021 0.8500 0.9500 0.8000 0.9300 951,251 +0.08(+9.41%)
Aug 09, 2021 0.8500 0.8800 0.8500 0.8500 12,832 -0.05(-5.56%)
Aug 06, 2021 0.9100 0.9200 0.9000 0.9000 38,000 -0.01(-1.10%)
Aug 05, 2021 0.9400 0.9400 0.9000 0.9100 70,500 -0.06(-6.19%)
Aug 04, 2021 0.9700 0.9800 0.9400 0.9700 35,332 +0.05(+5.43%)
Aug 03, 2021 0.9500 0.9500 0.9200 0.9200 16,900 -0.12(-11.54%)
Jul 30, 2021 1.040 1.040 1.040 0 +0.04(+4.00%)
Jul 29, 2021 0.9600 1.040 0.9600 1.000 81,668 +0.05(+5.26%)
Jul 28, 2021 0.9200 0.9800 0.9200 0.9500 54,570 +0.00(+0.00%)
Jul 27, 2021 0.9300 0.9500 0.9300 0.9500 14,750 -0.02(-2.06%)
Jul 26, 2021 1.000 1.000 0.9600 0.9700 53,000 -0.02(-2.02%)
Jul 23, 2021 1.000 1.000 0.9900 0.9900 13,000 +0.01(+1.02%)
Jul 22, 2021 1.000 1.000 0.9800 0.9800 44,200 -0.01(-1.01%)
Jul 21, 2021 1.000 1.000 0.9900 0.9900 2,691 -0.01(-1.00%)
Jul 20, 2021 1.000 1.000 1.000 1.000 25,200 +0.06(+6.38%)
Jul 19, 2021 1.030 1.030 0.9400 0.9400 17,614 -0.10(-9.62%)
Jul 16, 2021 1.010 1.040 1.005 1.040 137,200 +0.01(+0.97%)
Jul 15, 2021 1.010 1.030 1.010 1.030 63,341 +0.01(+0.98%)
Jul 14, 2021 0.9800 1.020 0.9500 1.020 27,116 +0.06(+6.25%)
Jul 13, 2021 1.020 1.020 0.9400 0.9600 125,737 -0.07(-6.80%)
Jul 12, 2021 1.050 1.050 1.020 1.030 173,100 -0.01(-0.96%)
Jul 09, 2021 1.030 1.050 1.030 1.040 15,450 +0.01(+0.97%)
Jul 08, 2021 1.040 1.040 1.000 1.030 30,765 -0.02(-1.90%)
Jul 07, 2021 1.110 1.110 1.040 1.050 44,470 -0.07(-6.25%)
Jul 06, 2021 1.120 1.140 1.100 1.120 122,500 +0.03(+2.75%)
Jul 05, 2021 1.200 1.220 1.070 1.090 87,414 -0.09(-7.63%)
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.