Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 93.20 | -1.85 | -1.95% | 94.30 | 94.35 | 93.10 | 31,846 |
| May 16 2024 | 95.05 | -0.75 | -0.78% | 95.80 | 95.80 | 94.80 | 39,747 |
| May 15 2024 | 95.80 | -0.50 | -0.52% | 96.35 | 96.40 | 95.25 | 52,688 |
| May 14 2024 | 96.30 | -0.05 | -0.05% | 96.40 | 96.75 | 96.00 | 33,678 |
| May 13 2024 | 96.35 | -0.35 | -0.36% | 96.60 | 96.80 | 96.05 | 35,963 |
| May 10 2024 | 96.70 | 0.25 | 0.26% | 96.80 | 97.50 | 96.70 | 39,032 |
| May 09 2024 | 96.45 | -0.15 | -0.16% | 96.50 | 96.70 | 96.10 | 12,454 |
| May 08 2024 | 96.60 | -0.05 | -0.05% | 96.70 | 97.35 | 96.30 | 37,974 |
| May 07 2024 | 96.65 | 0.10 | 0.10% | 97.10 | 97.50 | 96.20 | 35,860 |
| May 06 2024 | 96.55 | 0.10 | 0.10% | 96.50 | 97.15 | 96.40 | 38,401 |
| May 03 2024 | 96.45 | 1.30 | 1.37% | 95.65 | 97.60 | 95.50 | 31,529 |
| May 02 2024 | 95.15 | -0.90 | -0.94% | 95.90 | 96.25 | 95.15 | 34,337 |
| Apr 30 2024 | 96.05 | 0.05 | 0.05% | 96.00 | 97.00 | 95.65 | 61,561 |
| Apr 29 2024 | 96.00 | 1.35 | 1.43% | 94.80 | 96.00 | 94.55 | 27,289 |
| Apr 26 2024 | 94.65 | 1.15 | 1.23% | 94.40 | 95.25 | 94.20 | 31,922 |
| Apr 25 2024 | 93.50 | -0.20 | -0.21% | 96.00 | 96.00 | 93.05 | 46,384 |
| Apr 24 2024 | 93.70 | -0.65 | -0.69% | 94.50 | 94.65 | 93.60 | 35,035 |
| Apr 23 2024 | 94.35 | 0.60 | 0.64% | 94.35 | 94.95 | 94.20 | 43,756 |
| Apr 22 2024 | 93.75 | -0.35 | -0.37% | 94.55 | 94.80 | 93.65 | 32,901 |
| Apr 19 2024 | 94.10 | 0.05 | 0.05% | 92.80 | 94.40 | 92.70 | 43,340 |
| Apr 18 2024 | 94.05 | 1.25 | 1.35% | 93.25 | 94.45 | 92.90 | 45,713 |
| Apr 17 2024 | 92.80 | -0.25 | -0.27% | 92.95 | 94.10 | 92.75 | 43,148 |
| Apr 16 2024 | 93.05 | -0.20 | -0.21% | 92.50 | 93.15 | 92.25 | 49,680 |
| Apr 15 2024 | 93.25 | 0.40 | 0.43% | 93.00 | 94.50 | 92.75 | 47,898 |
| Apr 12 2024 | 92.85 | -0.40 | -0.43% | 94.00 | 94.70 | 92.55 | 100,649 |
| Apr 11 2024 | 93.25 | 0.25 | 0.27% | 92.85 | 93.50 | 92.60 | 35,212 |
| Apr 10 2024 | 93.00 | -0.55 | -0.59% | 93.95 | 94.05 | 91.95 | 31,973 |
| Apr 09 2024 | 93.55 | -0.15 | -0.16% | 93.95 | 94.70 | 93.55 | 54,062 |
| Apr 08 2024 | 93.70 | 0.65 | 0.70% | 93.10 | 94.40 | 93.10 | 56,522 |
| Apr 05 2024 | 93.05 | 0.75 | 0.81% | 91.50 | 94.15 | 91.35 | 86,235 |
| Apr 04 2024 | 92.30 | -2.00 | -2.12% | 94.50 | 94.85 | 92.30 | 45,352 |
| Apr 03 2024 | 94.30 | 0.75 | 0.80% | 93.65 | 94.65 | 93.55 | 43,352 |
| Apr 02 2024 | 93.55 | -1.05 | -1.11% | 94.25 | 95.40 | 93.50 | 51,224 |
| Mar 28 2024 | 94.60 | 0.40 | 0.42% | 94.50 | 95.15 | 93.95 | 45,245 |
| Mar 27 2024 | 94.20 | 0.50 | 0.53% | 93.70 | 94.45 | 93.50 | 30,724 |
| Mar 26 2024 | 93.70 | -0.35 | -0.37% | 93.80 | 94.80 | 93.20 | 27,803 |
| Mar 25 2024 | 94.05 | -0.25 | -0.27% | 94.05 | 94.35 | 92.80 | 30,986 |
| Mar 22 2024 | 94.30 | 0.20 | 0.21% | 93.75 | 94.70 | 92.85 | 53,130 |
| Mar 21 2024 | 94.10 | 0.30 | 0.32% | 94.20 | 95.05 | 92.95 | 57,920 |
| Mar 20 2024 | 93.80 | 3.45 | 3.82% | 90.10 | 93.80 | 90.10 | 97,987 |
| Mar 19 2024 | 90.35 | 0.40 | 0.44% | 89.70 | 90.45 | 89.60 | 28,926 |
| Mar 18 2024 | 89.95 | 0.75 | 0.84% | 89.30 | 90.25 | 89.20 | 35,033 |
| Mar 15 2024 | 89.20 | -0.95 | -1.05% | 89.80 | 89.80 | 88.40 | 191,938 |
| Mar 14 2024 | 90.15 | -2.90 | -3.12% | 93.15 | 93.50 | 90.05 | 37,094 |
| Mar 13 2024 | 93.05 | 0.10 | 0.11% | 92.90 | 93.35 | 92.40 | 65,609 |
| Mar 12 2024 | 92.95 | 0.60 | 0.65% | 92.65 | 93.15 | 92.30 | 50,318 |
| Mar 11 2024 | 92.35 | -0.25 | -0.27% | 91.50 | 92.65 | 90.95 | 37,169 |
| Mar 08 2024 | 92.60 | 0.55 | 0.60% | 93.05 | 93.05 | 91.95 | 47,058 |
| Mar 07 2024 | 92.05 | 0.85 | 0.93% | 90.55 | 92.25 | 90.25 | 37,727 |
| Mar 06 2024 | 91.20 | -0.05 | -0.05% | 90.90 | 91.60 | 90.55 | 36,326 |
| Mar 05 2024 | 91.25 | 0.10 | 0.11% | 91.20 | 91.90 | 90.35 | 59,543 |
| Mar 04 2024 | 91.15 | 0.45 | 0.50% | 90.75 | 91.30 | 90.30 | 37,001 |
| Mar 01 2024 | 90.70 | 0.25 | 0.28% | 90.80 | 91.15 | 89.80 | 48,861 |
| Feb 29 2024 | 90.45 | 1.15 | 1.29% | 89.40 | 91.00 | 89.00 | 90,628 |
| Feb 28 2024 | 89.30 | -0.55 | -0.61% | 89.60 | 89.95 | 88.55 | 30,709 |
| Feb 27 2024 | 89.85 | 0.00 | 0.00% | 89.85 | 90.00 | 88.95 | 25,037 |
| Feb 26 2024 | 89.85 | -0.95 | -1.05% | 90.30 | 90.80 | 89.60 | 33,993 |
| Feb 23 2024 | 90.80 | -0.15 | -0.16% | 90.70 | 93.80 | 90.30 | 54,151 |
| Feb 22 2024 | 90.95 | 3.70 | 4.24% | 89.40 | 91.45 | 89.20 | 46,300 |
| Feb 21 2024 | 87.25 | -0.65 | -0.74% | 87.75 | 88.15 | 86.90 | 34,070 |
| Feb 20 2024 | 87.90 | 0.15 | 0.17% | 87.30 | 88.80 | 86.60 | 44,318 |
| Feb 19 2024 | 87.75 | -0.65 | -0.74% | 87.65 | 87.90 | 87.10 | 22,429 |
