Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MFED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 263.80 | -1.50 | -0.57% | 265.35 | 265.35 | 263.80 | 361 |
| Jun 18 2024 | 265.30 | 1.80 | 0.68% | 265.45 | 265.45 | 263.85 | 178 |
| Jun 17 2024 | 263.50 | 1.50 | 0.57% | 263.10 | 263.90 | 262.35 | 484 |
| Jun 14 2024 | 262.00 | -4.85 | -1.82% | 266.80 | 266.80 | 260.70 | 1,774 |
| Jun 13 2024 | 266.85 | -4.35 | -1.60% | 271.05 | 271.05 | 266.60 | 989 |
| Jun 12 2024 | 271.20 | 3.65 | 1.36% | 268.00 | 271.20 | 268.00 | 142 |
| Jun 11 2024 | 267.55 | -5.35 | -1.96% | 271.25 | 271.25 | 267.30 | 262 |
| Jun 10 2024 | 272.90 | 0.00 | 0.00% | 272.90 | 272.90 | 272.90 | 0 |
| Jun 07 2024 | 272.90 | -1.00 | -0.37% | 273.95 | 273.95 | 271.60 | 43 |
| Jun 06 2024 | 273.90 | 1.75 | 0.64% | 273.60 | 274.40 | 273.50 | 44 |
| Jun 05 2024 | 272.15 | 3.20 | 1.19% | 270.60 | 272.20 | 270.00 | 140 |
| Jun 04 2024 | 268.95 | -1.70 | -0.63% | 270.35 | 270.35 | 267.90 | 485 |
| Jun 03 2024 | 270.65 | 1.65 | 0.61% | 271.95 | 272.05 | 270.55 | 216 |
| May 31 2024 | 269.00 | -0.40 | -0.15% | 269.45 | 269.80 | 268.75 | 76 |
| May 30 2024 | 269.40 | 1.00 | 0.37% | 267.30 | 269.40 | 267.30 | 147 |
| May 29 2024 | 268.40 | -3.20 | -1.18% | 271.35 | 271.35 | 268.00 | 304 |
| May 28 2024 | 271.60 | -0.95 | -0.35% | 273.85 | 273.85 | 271.20 | 229 |
| May 27 2024 | 272.55 | 0.80 | 0.29% | 271.75 | 272.55 | 271.70 | 35 |
| May 24 2024 | 271.75 | 0.25 | 0.09% | 269.90 | 271.80 | 269.85 | 179 |
| May 23 2024 | 271.50 | -0.10 | -0.04% | 272.85 | 273.00 | 271.30 | 1,460 |
| May 22 2024 | 271.60 | -0.50 | -0.18% | 272.25 | 272.25 | 271.25 | 374 |
| May 21 2024 | 272.10 | -0.75 | -0.27% | 272.40 | 272.40 | 271.40 | 596 |
| May 20 2024 | 272.85 | 0.65 | 0.24% | 271.95 | 272.90 | 271.95 | 229 |
| May 17 2024 | 272.20 | -0.30 | -0.11% | 272.55 | 272.55 | 271.00 | 703 |
| May 16 2024 | 272.50 | -1.05 | -0.38% | 274.00 | 274.00 | 272.50 | 427 |
| May 15 2024 | 273.55 | 1.55 | 0.57% | 272.80 | 273.55 | 272.10 | 70 |
| May 14 2024 | 272.00 | 0.65 | 0.24% | 271.70 | 272.00 | 271.25 | 467 |
| May 13 2024 | 271.35 | 0.20 | 0.07% | 272.10 | 272.10 | 270.60 | 3,422 |
| May 10 2024 | 271.15 | 1.65 | 0.61% | 270.55 | 271.70 | 270.55 | 1,050 |
| May 09 2024 | 269.50 | 1.40 | 0.52% | 268.50 | 269.50 | 267.65 | 154 |
| May 08 2024 | 268.10 | 1.00 | 0.37% | 268.10 | 268.65 | 267.55 | 3,154 |
| May 07 2024 | 267.10 | 2.85 | 1.08% | 265.00 | 267.15 | 264.70 | 327 |
| May 06 2024 | 264.25 | 2.70 | 1.03% | 262.55 | 264.25 | 262.10 | 186 |
| May 03 2024 | 261.55 | 1.05 | 0.40% | 261.20 | 262.90 | 261.20 | 259 |
| May 02 2024 | 260.50 | -0.15 | -0.06% | 261.15 | 261.15 | 260.00 | 353 |
| Apr 30 2024 | 260.65 | -2.20 | -0.84% | 263.55 | 263.55 | 260.65 | 98 |
| Apr 29 2024 | 262.85 | 0.10 | 0.04% | 264.30 | 264.30 | 262.80 | 525 |
| Apr 26 2024 | 262.75 | 3.10 | 1.19% | 262.10 | 263.20 | 262.05 | 22 |
| Apr 25 2024 | 259.65 | -2.40 | -0.92% | 261.50 | 261.50 | 258.30 | 133 |
| Apr 24 2024 | 262.05 | -0.45 | -0.17% | 263.30 | 263.80 | 262.05 | 544 |
| Apr 23 2024 | 262.50 | 3.65 | 1.41% | 261.45 | 262.65 | 260.65 | 526 |
| Apr 22 2024 | 258.85 | 1.95 | 0.76% | 258.85 | 259.35 | 258.10 | 633 |
| Apr 19 2024 | 256.90 | -0.85 | -0.33% | 255.80 | 257.10 | 255.05 | 4,366 |
| Apr 18 2024 | 257.75 | 1.35 | 0.53% | 257.65 | 257.75 | 256.70 | 251 |
| Apr 17 2024 | 256.40 | -0.10 | -0.04% | 257.10 | 258.35 | 256.40 | 50 |
| Apr 16 2024 | 256.50 | -3.20 | -1.23% | 256.85 | 257.45 | 256.20 | 371 |
| Apr 15 2024 | 259.70 | 0.80 | 0.31% | 260.75 | 261.90 | 259.70 | 65 |
| Apr 12 2024 | 258.90 | -0.40 | -0.15% | 262.20 | 262.20 | 258.20 | 657 |
| Apr 11 2024 | 259.30 | -1.35 | -0.52% | 260.05 | 260.05 | 257.80 | 561 |
| Apr 10 2024 | 260.65 | 0.00 | 0.00% | 262.10 | 262.80 | 259.50 | 293 |
| Apr 09 2024 | 260.65 | -2.15 | -0.82% | 262.10 | 262.10 | 260.55 | 252 |
| Apr 08 2024 | 262.80 | 1.65 | 0.63% | 261.25 | 263.15 | 261.25 | 1,824 |
| Apr 05 2024 | 261.15 | -3.25 | -1.23% | 260.50 | 261.20 | 259.90 | 2,618 |
| Apr 04 2024 | 264.40 | 0.25 | 0.09% | 264.35 | 264.70 | 264.15 | 717 |
| Apr 03 2024 | 264.15 | 1.15 | 0.44% | 262.00 | 264.15 | 262.00 | 584 |
| Apr 02 2024 | 263.00 | -2.35 | -0.89% | 265.50 | 266.35 | 263.00 | 187 |
| Mar 28 2024 | 265.35 | 0.35 | 0.13% | 265.70 | 265.75 | 265.25 | 144 |
| Mar 27 2024 | 265.00 | 1.05 | 0.40% | 264.55 | 265.35 | 264.50 | 562 |
| Mar 26 2024 | 263.95 | 1.30 | 0.49% | 263.15 | 264.10 | 263.15 | 465 |
| Mar 25 2024 | 262.65 | 0.95 | 0.36% | 262.65 | 262.90 | 261.25 | 1,119 |
| Mar 22 2024 | 261.70 | -0.90 | -0.34% | 262.10 | 262.40 | 261.70 | 113 |
