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 (%)
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	2.560	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%)

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