Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
MFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 31.47 | 0.00 | 0.00% | 31.47 | 31.47 | 31.47 | 0 |
| Apr 16 2024 | 31.47 | -0.21 | -0.66% | 31.60 | 31.62 | 31.27 | 3,961,707 |
| Apr 15 2024 | 31.68 | -0.27 | -0.85% | 32.32 | 32.44 | 31.51 | 3,339,939 |
| Apr 12 2024 | 31.95 | -0.50 | -1.54% | 32.31 | 32.35 | 31.72 | 3,415,096 |
| Apr 11 2024 | 32.45 | -0.53 | -1.61% | 32.92 | 33.01 | 32.20 | 4,271,486 |
| Apr 10 2024 | 32.98 | -0.47 | -1.41% | 33.15 | 33.23 | 32.66 | 7,458,216 |
| Apr 09 2024 | 33.45 | 0.00 | 0.00% | 33.46 | 33.62 | 33.12 | 2,183,461 |
| Apr 08 2024 | 33.45 | 0.32 | 0.97% | 33.30 | 33.51 | 33.24 | 1,872,990 |
| Apr 05 2024 | 33.13 | 0.22 | 0.67% | 32.90 | 33.32 | 32.82 | 2,590,907 |
| Apr 04 2024 | 32.91 | -0.31 | -0.93% | 33.50 | 33.62 | 32.84 | 2,765,530 |
| Apr 03 2024 | 33.22 | 0.06 | 0.18% | 33.16 | 33.43 | 33.06 | 3,246,397 |
| Apr 02 2024 | 33.16 | -0.22 | -0.66% | 33.21 | 33.42 | 33.05 | 3,898,695 |
| Apr 01 2024 | 33.38 | -0.45 | -1.33% | 34.04 | 34.04 | 33.22 | 4,740,094 |
| Mar 28 2024 | 33.83 | 0.40 | 1.20% | 33.43 | 34.05 | 33.43 | 12,649,812 |
| Mar 27 2024 | 33.43 | 0.60 | 1.83% | 32.91 | 33.47 | 32.91 | 4,648,601 |
| Mar 26 2024 | 32.83 | -0.15 | -0.45% | 32.99 | 33.12 | 32.81 | 7,827,421 |
| Mar 25 2024 | 32.98 | 0.32 | 0.98% | 32.59 | 33.14 | 32.59 | 6,826,691 |
| Mar 22 2024 | 32.66 | -0.22 | -0.67% | 32.89 | 33.06 | 32.59 | 5,452,904 |
| Mar 21 2024 | 32.88 | 0.01 | 0.03% | 32.95 | 33.20 | 32.85 | 7,804,500 |
| Mar 20 2024 | 32.87 | 0.04 | 0.12% | 32.79 | 32.99 | 32.71 | 3,301,745 |
| Mar 19 2024 | 32.83 | 0.23 | 0.71% | 32.70 | 33.00 | 32.62 | 5,314,967 |
| Mar 18 2024 | 32.60 | -0.07 | -0.21% | 32.69 | 32.85 | 32.59 | 5,123,409 |
| Mar 15 2024 | 32.67 | -0.07 | -0.21% | 32.69 | 32.95 | 32.60 | 15,008,416 |
| Mar 14 2024 | 32.74 | 0.03 | 0.09% | 32.66 | 32.75 | 32.35 | 5,353,697 |
| Mar 13 2024 | 32.71 | 0.46 | 1.43% | 32.22 | 32.72 | 32.13 | 8,331,435 |
| Mar 12 2024 | 32.25 | 0.15 | 0.47% | 32.02 | 32.27 | 31.89 | 5,394,963 |
| Mar 11 2024 | 32.10 | 0.06 | 0.19% | 31.88 | 32.10 | 31.84 | 4,103,401 |
| Mar 08 2024 | 32.04 | -0.21 | -0.65% | 32.25 | 32.32 | 31.87 | 8,150,620 |
| Mar 07 2024 | 32.25 | -0.13 | -0.40% | 32.40 | 32.58 | 32.20 | 5,403,246 |
| Mar 06 2024 | 32.38 | -0.29 | -0.89% | 32.68 | 32.87 | 32.20 | 7,069,099 |
| Mar 05 2024 | 32.67 | 0.12 | 0.37% | 32.48 | 32.84 | 32.43 | 9,866,260 |
| Mar 04 2024 | 32.55 | 0.17 | 0.53% | 32.18 | 32.64 | 32.11 | 6,231,235 |
| Mar 01 2024 | 32.38 | 0.17 | 0.53% | 32.24 | 32.65 | 32.22 | 6,035,112 |
| Feb 29 2024 | 32.21 | -0.03 | -0.09% | 32.41 | 32.45 | 32.10 | 21,985,254 |
| Feb 28 2024 | 32.24 | -0.38 | -1.16% | 32.54 | 32.62 | 32.15 | 8,178,024 |
| Feb 27 2024 | 32.62 | -0.12 | -0.37% | 32.42 | 32.63 | 32.10 | 9,216,396 |
| Feb 26 2024 | 32.74 | -0.07 | -0.21% | 32.70 | 33.08 | 32.66 | 7,759,922 |
| Feb 23 2024 | 32.81 | 0.09 | 0.28% | 32.75 | 33.02 | 32.70 | 6,839,043 |
| Feb 22 2024 | 32.72 | 0.31 | 0.96% | 32.65 | 32.85 | 32.56 | 11,425,887 |
| Feb 21 2024 | 32.41 | -0.58 | -1.76% | 32.84 | 32.89 | 32.22 | 10,743,960 |
| Feb 20 2024 | 32.99 | -0.31 | -0.93% | 33.13 | 33.30 | 32.80 | 11,416,972 |
| Feb 16 2024 | 33.30 | -0.05 | -0.15% | 33.16 | 33.58 | 33.16 | 7,104,050 |
| Feb 15 2024 | 33.35 | 2.68 | 8.74% | 32.00 | 33.42 | 31.93 | 12,248,349 |
| Feb 14 2024 | 30.67 | 0.54 | 1.79% | 30.23 | 30.75 | 30.23 | 2,834,963 |
| Feb 13 2024 | 30.13 | -0.33 | -1.08% | 30.24 | 30.40 | 29.82 | 4,830,709 |
| Feb 12 2024 | 30.46 | 0.05 | 0.16% | 30.42 | 30.67 | 30.32 | 11,470,184 |
| Feb 09 2024 | 30.41 | 0.16 | 0.53% | 30.23 | 30.46 | 29.91 | 4,394,394 |
| Feb 08 2024 | 30.25 | 0.24 | 0.80% | 30.30 | 30.42 | 29.99 | 5,584,076 |
| Feb 07 2024 | 30.01 | 0.00 | 0.00% | 30.01 | 30.01 | 30.01 | 0 |
| Feb 06 2024 | 30.01 | 0.43 | 1.45% | 29.78 | 30.10 | 29.61 | 7,587,207 |
| Feb 05 2024 | 29.58 | 0.14 | 0.48% | 29.28 | 29.63 | 29.09 | 9,293,420 |
| Feb 02 2024 | 29.44 | 0.14 | 0.48% | 29.30 | 29.52 | 29.09 | 4,576,908 |
| Feb 01 2024 | 29.30 | -0.42 | -1.41% | 29.58 | 29.70 | 28.95 | 5,048,013 |
| Jan 31 2024 | 29.72 | -0.06 | -0.20% | 29.80 | 29.98 | 29.69 | 7,259,632 |
| Jan 30 2024 | 29.78 | 0.45 | 1.53% | 29.39 | 29.84 | 29.30 | 6,842,955 |
| Jan 29 2024 | 29.33 | -0.06 | -0.20% | 29.34 | 29.38 | 29.15 | 5,748,000 |
| Jan 26 2024 | 29.39 | -0.14 | -0.47% | 29.53 | 29.55 | 29.29 | 3,735,083 |
| Jan 25 2024 | 29.53 | 0.29 | 0.99% | 29.36 | 29.55 | 29.33 | 5,693,407 |
| Jan 24 2024 | 29.24 | 0.26 | 0.90% | 29.10 | 29.33 | 29.07 | 10,447,373 |
| Jan 23 2024 | 28.98 | 0.12 | 0.42% | 28.91 | 29.07 | 28.87 | 3,523,970 |
| Jan 22 2024 | 28.86 | 0.39 | 1.37% | 28.53 | 28.86 | 28.53 | 3,106,738 |
| Jan 19 2024 | 28.47 | 0.13 | 0.46% | 28.35 | 28.64 | 28.28 | 3,244,860 |
