Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (TSV: MFG ) 1.850 UNCHANGED Streaming Delayed Price Updated: 3:43 PM EDT, Jul 24, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 24, 2024 1.850 1.900 1.850 1.850 10,300 -0.05(-2.63%) Jul 23, 2024 1.840 1.900 1.840 1.900 4,000 +0.00(+0.00%) Jul 22, 2024 1.890 1.900 1.890 1.900 2,900 +0.01(+0.53%) Jul 19, 2024 1.890 1.890 1.890 1.890 4,000 +0.01(+0.53%) Jul 18, 2024 1.900 1.900 1.880 1.880 5,700 -0.03(-1.57%) Jul 17, 2024 1.950 1.950 1.900 1.910 9,300 -0.04(-2.05%) Jul 16, 2024 1.910 2.050 1.910 1.950 332,454 +0.03(+1.56%) Jul 15, 2024 1.920 1.930 1.920 1.920 5,600 +0.02(+1.05%) Jul 11, 2024 1.900 78 -0.03(-1.55%) Jul 10, 2024 2.000 2.000 1.930 1.930 9,200 -0.07(-3.50%) Jul 09, 2024 2.010 2.010 1.930 2.000 33,350 +0.00(+0.00%) Jul 08, 2024 1.980 2.010 1.980 2.000 38,200 +0.04(+2.04%) Jul 05, 2024 1.965 2.030 1.960 1.960 31,400 +0.01(+0.51%) Jul 04, 2024 1.900 1.950 1.900 1.950 7,100 +0.04(+2.09%) Jul 03, 2024 2.000 2.000 1.910 1.910 500 -0.04(-2.05%) Jul 02, 2024 1.990 2.000 1.950 1.950 21,500 -0.05(-2.50%) Jun 28, 2024 2.000 0 +0.10(+5.26%) Jun 27, 2024 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%) Jun 26, 2024 1.880 1.910 1.880 1.900 14,225 +0.04(+2.15%) Jun 25, 2024 1.960 2.000 1.860 1.860 65,849 -0.05(-2.62%) Jun 24, 2024 1.950 1.960 1.910 1.910 22,600 -0.04(-2.05%) Jun 21, 2024 2.040 2.040 1.810 1.950 30,800 -0.05(-2.50%) Jun 20, 2024 1.930 2.010 1.930 2.000 66,700 +0.10(+5.26%) Jun 18, 2024 1.900 0 -0.01(-0.52%) Jun 17, 2024 1.900 1.940 1.900 1.910 23,600 +0.00(+0.00%) Jun 14, 2024 1.910 2.000 1.910 1.910 25,022 +0.01(+0.53%) Jun 13, 2024 1.900 1.950 1.900 1.900 24,400 -0.03(-1.55%) Jun 12, 2024 2.030 2.030 1.920 1.930 17,250 -0.12(-5.85%) 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%) 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.