MFE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 62.59 | 0.27 | 0.43% | 62.65 | 62.65 | 62.49 | 29 |
Jun 14 2024 | 62.32 | -1.13 | -1.78% | 63.51 | 63.51 | 62.32 | 5,740 |
Jun 13 2024 | 63.45 | -0.74 | -1.15% | 64.54 | 64.54 | 63.45 | 968 |
Jun 12 2024 | 64.19 | 0.34 | 0.53% | 64.03 | 64.19 | 64.03 | 574 |
Jun 11 2024 | 63.85 | -0.69 | -1.07% | 64.74 | 64.74 | 63.59 | 54,657 |
Jun 10 2024 | 64.54 | -0.50 | -0.77% | 64.30 | 64.54 | 64.17 | 5,663 |
Jun 07 2024 | 65.04 | -0.24 | -0.37% | 65.28 | 65.28 | 64.63 | 73,386 |
Jun 06 2024 | 65.28 | 0.39 | 0.60% | 65.21 | 65.33 | 65.08 | 178,450 |
Jun 05 2024 | 64.89 | 0.49 | 0.76% | 64.37 | 64.89 | 64.37 | 3,014 |
Jun 04 2024 | 64.40 | -0.43 | -0.66% | 64.40 | 64.40 | 64.40 | 45 |
Jun 03 2024 | 64.83 | 0.63 | 0.98% | 64.88 | 64.88 | 64.58 | 98 |
May 31 2024 | 64.20 | 0.19 | 0.30% | 64.27 | 64.41 | 64.04 | 121,197 |
May 30 2024 | 64.01 | -0.02 | -0.03% | 63.93 | 64.01 | 63.87 | 1,569 |
May 29 2024 | 64.03 | -0.71 | -1.10% | 64.71 | 64.71 | 64.03 | 880 |
May 28 2024 | 64.74 | -0.25 | -0.38% | 65.32 | 65.32 | 64.74 | 397 |
May 27 2024 | 64.99 | 0.25 | 0.39% | 64.87 | 64.99 | 64.87 | 239 |
May 24 2024 | 64.74 | -0.07 | -0.11% | 64.33 | 64.74 | 64.33 | 14,407 |
May 23 2024 | 64.81 | 0.07 | 0.11% | 64.96 | 65.08 | 64.81 | 1,294 |
May 22 2024 | 64.74 | -0.22 | -0.34% | 64.86 | 64.89 | 64.70 | 81,159 |
May 21 2024 | 64.96 | -0.27 | -0.41% | 65.07 | 65.07 | 64.85 | 5,548 |
May 20 2024 | 65.23 | 0.19 | 0.29% | 65.20 | 65.28 | 65.14 | 15 |
May 17 2024 | 65.04 | -0.04 | -0.06% | 65.07 | 65.07 | 64.79 | 1,074 |
May 16 2024 | 65.08 | -0.26 | -0.40% | 65.38 | 65.38 | 65.08 | 598 |
May 15 2024 | 65.34 | 0.43 | 0.66% | 65.09 | 65.34 | 65.02 | 148 |
May 14 2024 | 64.91 | 0.07 | 0.11% | 64.84 | 64.92 | 64.79 | 553 |
May 13 2024 | 64.84 | -0.02 | -0.03% | 64.99 | 64.99 | 64.70 | 3,176 |
May 10 2024 | 64.86 | 0.72 | 1.12% | 64.77 | 64.86 | 64.77 | 20 |
May 09 2024 | 64.14 | 0.04 | 0.06% | 64.14 | 64.14 | 64.14 | 0 |
May 08 2024 | 64.10 | 0.29 | 0.45% | 64.01 | 64.10 | 64.01 | 990 |
May 07 2024 | 63.81 | 0.66 | 1.05% | 63.51 | 63.84 | 63.27 | 7,238 |
May 06 2024 | 63.15 | 0.47 | 0.75% | 62.81 | 63.15 | 62.76 | 33 |
May 03 2024 | 62.68 | 0.32 | 0.51% | 62.67 | 62.98 | 62.50 | 23,776 |
May 02 2024 | 62.36 | -0.13 | -0.21% | 62.20 | 62.51 | 62.20 | 2,699 |
Apr 30 2024 | 62.49 | -0.61 | -0.97% | 63.18 | 63.18 | 62.49 | 132 |
Apr 29 2024 | 63.10 | -0.06 | -0.09% | 63.48 | 63.48 | 63.10 | 14 |
Apr 26 2024 | 63.16 | 0.67 | 1.07% | 62.79 | 63.19 | 62.77 | 5,091 |
Apr 25 2024 | 62.49 | -0.47 | -0.75% | 62.75 | 62.75 | 62.44 | 2,179 |
Apr 24 2024 | 62.96 | -0.03 | -0.05% | 63.22 | 63.24 | 62.96 | 1,140 |
Apr 23 2024 | 62.99 | 0.87 | 1.40% | 62.65 | 62.99 | 62.56 | 4,681 |
Apr 22 2024 | 62.12 | 0.37 | 0.60% | 62.28 | 62.28 | 61.87 | 2,720 |
Apr 19 2024 | 61.75 | -0.24 | -0.39% | 61.45 | 61.79 | 61.45 | 2,318 |
Apr 18 2024 | 61.99 | 0.24 | 0.39% | 61.92 | 61.99 | 61.79 | 7,405 |
Apr 17 2024 | 61.75 | 0.07 | 0.11% | 61.74 | 62.14 | 61.62 | 5,219 |
Apr 16 2024 | 61.68 | -1.24 | -1.97% | 61.75 | 61.78 | 61.68 | 7,851 |
Apr 15 2024 | 62.92 | -0.10 | -0.16% | 62.68 | 62.92 | 62.68 | 6 |
Apr 12 2024 | 63.02 | 0.59 | 0.95% | 63.02 | 63.02 | 63.02 | 0 |
Apr 11 2024 | 62.43 | -0.29 | -0.46% | 62.77 | 62.78 | 62.43 | 1,021 |
Apr 10 2024 | 62.72 | 0.03 | 0.05% | 63.07 | 63.20 | 62.29 | 5,714 |
Apr 09 2024 | 62.69 | -0.53 | -0.84% | 62.97 | 63.11 | 62.69 | 17,203 |
Apr 08 2024 | 63.22 | 0.43 | 0.68% | 62.77 | 63.23 | 62.77 | 9,434 |
Apr 05 2024 | 62.79 | -0.68 | -1.07% | 62.74 | 62.79 | 62.41 | 166,123 |
Apr 04 2024 | 63.47 | 0.31 | 0.49% | 63.40 | 63.51 | 63.40 | 2,465 |
Apr 03 2024 | 63.16 | 0.01 | 0.02% | 63.18 | 63.18 | 63.16 | 111 |
Apr 02 2024 | 63.15 | -0.45 | -0.71% | 64.15 | 64.15 | 63.09 | 431 |
Mar 28 2024 | 63.60 | 0.04 | 0.06% | 63.72 | 63.75 | 63.60 | 37 |
Mar 27 2024 | 63.56 | 0.51 | 0.81% | 63.43 | 63.56 | 63.43 | 164 |
Mar 26 2024 | 63.05 | 0.15 | 0.24% | 63.19 | 63.19 | 63.05 | 8 |
Mar 25 2024 | 62.90 | -0.08 | -0.13% | 63.00 | 63.00 | 62.90 | 1,179 |
Mar 22 2024 | 62.98 | 0.09 | 0.14% | 62.87 | 63.02 | 62.73 | 82,484 |
Mar 21 2024 | 62.89 | 0.47 | 0.75% | 63.09 | 63.09 | 62.75 | 789 |
Mar 20 2024 | 62.42 | -0.01 | -0.02% | 62.26 | 62.53 | 62.25 | 2,404 |