Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: MFG )

1.940 -0.160 (-7.62%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(TSV: MFG )

Historical Prices