Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
MFFL | 2020-02-27 | 280.51 | 299.00 | 280.50 | 280.50 | 6100 |
MFFL | 2020-02-26 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
MFFL | 2020-02-25 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
MFFL | 2020-02-24 | 295.00 | 295.00 | 295.00 | 295.00 | 300 |
MFFL | 2020-02-21 | 290.50 | 300.00 | 290.50 | 300.00 | 300 |
MFFL | 2020-02-17 | 310.00 | 310.00 | 300.00 | 305.00 | 200 |
MFFL | 2020-02-14 | 314.98 | 318.00 | 314.98 | 318.00 | 2000 |
MFFL | 2020-02-13 | 293.00 | 300.00 | 293.00 | 300.00 | 300 |
MFFL | 2020-02-12 | 280.00 | 297.85 | 280.00 | 293.10 | 3000 |
MFFL | 2020-02-11 | 281.00 | 281.00 | 281.00 | 281.00 | 100 |
MFFL | 2020-02-10 | 297.04 | 297.10 | 297.04 | 297.10 | 1300 |
MFFL | 2020-02-07 | 316.00 | 316.50 | 316.00 | 316.00 | 3900 |
MFFL | 2020-02-06 | 335.00 | 336.00 | 335.00 | 336.00 | 200 |
MFFL | 2020-02-03 | 320.01 | 340.00 | 320.01 | 339.79 | 800 |
MFFL | 2020-01-27 | 335.00 | 335.00 | 335.00 | 335.00 | 400 |
MFFL | 2020-01-24 | 344.98 | 344.98 | 344.98 | 344.98 | 100 |
MFFL | 2020-01-23 | 330.00 | 349.00 | 330.00 | 340.00 | 5000 |
MFFL | 2020-01-22 | 335.00 | 335.00 | 335.00 | 335.00 | 2600 |
MFFL | 2020-01-20 | 325.00 | 325.00 | 325.00 | 325.00 | 100 |
MFFL | 2020-01-17 | 335.00 | 335.00 | 335.00 | 335.00 | 400 |
MFFL | 2020-01-16 | 334.00 | 334.89 | 330.00 | 334.00 | 3100 |
MFFL | 2020-01-14 | 332.00 | 332.00 | 332.00 | 332.00 | 100 |
MFFL | 2020-01-13 | 329.00 | 335.00 | 329.00 | 332.67 | 900 |
MFFL | 2020-01-10 | 314.57 | 341.57 | 314.57 | 329.04 | 2100 |
MFFL | 2020-01-09 | 317.00 | 325.50 | 302.00 | 325.32 | 6500 |
MFFL | 2020-01-08 | 325.00 | 325.00 | 310.00 | 310.00 | 3800 |
MFFL | 2020-01-07 | 310.00 | 310.00 | 310.00 | 310.00 | 500 |
MFFL | 2020-01-03 | 310.00 | 310.00 | 310.00 | 310.00 | 300 |
MFFL | 2020-01-02 | 313.00 | 313.00 | 313.00 | 313.00 | 200 |
MFFL | 2020-01-01 | 299.63 | 330.75 | 299.63 | 308.00 | 18300 |
MFFL | 2019-12-31 | 315.39 | 324.00 | 315.39 | 315.39 | 800 |
MFFL | 2019-12-30 | 332.00 | 332.00 | 332.00 | 332.00 | 100 |
MFFL | 2019-12-27 | 323.01 | 327.00 | 323.00 | 323.85 | 4700 |
MFFL | 2019-12-26 | 339.00 | 340.00 | 325.00 | 340.00 | 9700 |
MFFL | 2019-12-24 | 333.00 | 341.00 | 332.00 | 340.48 | 2700 |
MFFL | 2019-12-23 | 325.20 | 325.23 | 325.19 | 325.23 | 1100 |
MFFL | 2019-12-20 | 300.00 | 309.75 | 300.00 | 309.75 | 5900 |
MFFL | 2019-12-19 | 300.00 | 300.00 | 295.00 | 295.00 | 200 |
MFFL | 2019-12-17 | 280.00 | 300.00 | 280.00 | 295.00 | 400 |
MFFL | 2019-12-16 | 279.00 | 294.00 | 279.00 | 294.00 | 2300 |
MFFL | 2019-12-13 | 280.00 | 280.00 | 280.00 | 280.00 | 1000 |
MFFL | 2019-12-12 | 281.73 | 281.73 | 270.00 | 281.70 | 900 |
MFFL | 2019-12-11 | 259.98 | 272.30 | 259.98 | 268.32 | 2400 |
MFFL | 2019-12-10 | 254.00 | 259.35 | 254.00 | 259.35 | 1600 |
MFFL | 2019-12-09 | 245.00 | 245.00 | 245.00 | 247.00 | 100 |
MFFL | 2019-12-06 | 243.89 | 247.00 | 240.00 | 247.00 | 1900 |
MFFL | 2019-12-05 | 235.50 | 235.50 | 235.25 | 235.44 | 500 |
MFFL | 2019-12-02 | 241.00 | 246.00 | 241.00 | 245.25 | 900 |
MFFL | 2019-11-28 | 249.69 | 249.69 | 247.00 | 248.80 | 700 |
MFFL | 2019-11-27 | 240.00 | 245.52 | 240.00 | 245.25 | 5600 |
MFFL | 2019-11-26 | 245.00 | 248.00 | 230.00 | 233.83 | 9000 |
MFFL | 2019-11-21 | 240.00 | 248.00 | 236.00 | 236.50 | 2000 |
MFFL | 2019-11-20 | 241.00 | 241.10 | 240.00 | 240.00 | 900 |
MFFL | 2019-11-19 | 258.67 | 259.98 | 246.00 | 251.00 | 1200 |
MFFL | 2019-11-18 | 240.00 | 248.69 | 240.00 | 248.69 | 7100 |
MFFL | 2019-11-14 | 258.14 | 258.14 | 236.00 | 236.86 | 7500 |
MFFL | 2019-11-13 | 245.83 | 245.85 | 238.00 | 245.85 | 3100 |
MFFL | 2019-11-12 | 225.00 | 234.14 | 222.00 | 234.14 | 6700 |
MFFL | 2019-11-11 | 221.94 | 226.50 | 221.94 | 223.00 | 7300 |
MFFL | 2019-11-07 | 252.00 | 252.00 | 228.00 | 233.63 | 1200 |
MFFL | 2019-11-06 | 225.00 | 240.00 | 225.00 | 240.00 | 800 |
MFFL | 2019-11-05 | 214.02 | 233.50 | 214.02 | 233.25 | 1100 |
MFFL | 2019-11-04 | 225.00 | 225.00 | 225.00 | 225.00 | 200 |
MFFL | 2019-11-01 | 234.75 | 234.75 | 234.75 | 225.00 | 100 |
MFFL | 2019-10-30 | 0.00 | 219.99 | 219.99 | 225.00 | 1000 |
MFFL | 2019-10-25 | 214.05 | 214.05 | 214.05 | 225.00 | 100 |
MFFL | 2019-10-24 | 225.00 | 225.00 | 225.00 | 225.00 | 200 |
MFFL | 2019-10-23 | 223.00 | 230.00 | 223.00 | 225.33 | 1100 |
MFFL | 2019-10-21 | 230.00 | 237.00 | 221.25 | 225.63 | 4400 |
MFFL | 2019-10-18 | 225.72 | 225.72 | 225.72 | 225.72 | 1100 |
MFFL | 2019-10-17 | 213.99 | 214.97 | 213.00 | 214.97 | 3800 |
MFFL | 2019-10-16 | 203.89 | 204.75 | 203.89 | 204.75 | 4700 |
MFFL | 2019-10-11 | 195.00 | 195.00 | 195.00 | 195.00 | 300 |
MFFL | 2019-10-09 | 191.00 | 195.00 | 190.00 | 191.19 | 1100 |
MFFL | 2019-10-08 | 193.00 | 197.00 | 193.00 | 196.50 | 300 |
MFFL | 2019-10-07 | 200.99 | 201.00 | 200.99 | 201.00 | 300 |
MFFL | 2019-10-04 | 203.00 | 203.00 | 203.00 | 203.94 | 100 |
MFFL | 2019-10-03 | 203.69 | 204.10 | 203.69 | 203.94 | 2700 |
MFFL | 2019-10-01 | 214.25 | 215.00 | 214.22 | 214.41 | 900 |
MFFL | 2019-09-30 | 225.50 | 225.50 | 225.50 | 225.50 | 300 |
MFFL | 2019-09-27 | 0.00 | 224.30 | 224.30 | 224.85 | 1500 |
MFFL | 2019-09-26 | 210.00 | 224.85 | 208.52 | 224.85 | 1200 |
MFFL | 2019-09-25 | 220.00 | 220.00 | 219.00 | 219.50 | 200 |
MFFL | 2019-09-24 | 0.00 | 229.70 | 229.70 | 229.70 | 0 |
MFFL | 2019-09-23 | 221.00 | 221.00 | 221.00 | 230.00 | 100 |
MFFL | 2019-09-19 | 0.00 | 230.00 | 230.00 | 230.00 | 0 |
MFFL | 2019-09-17 | 0.00 | 235.00 | 235.00 | 235.00 | 0 |
MFFL | 2019-09-16 | 240.00 | 240.00 | 240.00 | 242.25 | 100 |
MFFL | 2019-09-13 | 242.25 | 242.25 | 242.25 | 242.25 | 200 |
MFFL | 2019-09-11 | 242.25 | 242.25 | 242.25 | 255.00 | 100 |
MFFL | 2019-09-04 | 231.41 | 255.00 | 231.41 | 255.00 | 600 |
MFFL | 2019-09-02 | 0.00 | 243.59 | 243.59 | 243.59 | 0 |
MFFL | 2019-08-28 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
MFFL | 2019-08-23 | 242.78 | 242.80 | 242.78 | 242.80 | 200 |
MFFL | 2019-08-22 | 227.00 | 237.55 | 225.00 | 231.27 | 600 |
MFFL | 2019-08-21 | 226.00 | 226.27 | 226.00 | 226.27 | 3100 |
MFFL | 2019-08-20 | 215.50 | 215.50 | 215.50 | 215.50 | 3400 |
MFFL | 2019-08-19 | 215.50 | 215.50 | 215.50 | 205.25 | 100 |
MFFL | 2019-08-08 | 205.25 | 205.25 | 205.25 | 205.25 | 700 |
MFFL | 2019-08-06 | 215.25 | 215.25 | 215.25 | 215.25 | 300 |
MFFL | 2019-07-31 | 0.00 | 205.00 | 205.00 | 205.00 | 0 |
MFFL | 2019-07-29 | 209.00 | 209.00 | 209.00 | 209.00 | 200 |
MFFL | 2019-07-25 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
MFFL | 2019-07-16 | 218.77 | 220.00 | 218.77 | 220.00 | 300 |
MFFL | 2019-07-15 | 220.00 | 230.27 | 220.00 | 230.27 | 100 |
MFFL | 2019-07-03 | 228.00 | 250.00 | 228.00 | 231.50 | 300 |
MFFL | 2019-06-24 | 240.00 | 240.00 | 237.61 | 239.66 | 1000 |
MFFL | 2019-06-17 | 250.11 | 250.11 | 250.11 | 250.11 | 200 |
MFFL | 2019-06-13 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
MFFL | 2019-06-10 | 259.00 | 269.32 | 259.00 | 260.00 | 1500 |
MFFL | 2019-06-03 | 257.00 | 257.00 | 256.50 | 256.50 | 500 |
MFFL | 2019-05-29 | 266.00 | 270.00 | 266.00 | 270.00 | 200 |
MFFL | 2019-05-28 | 250.00 | 260.00 | 250.00 | 260.00 | 200 |
MFFL | 2019-05-27 | 275.00 | 275.00 | 260.00 | 260.00 | 400 |
MFFL | 2019-05-23 | 264.20 | 264.20 | 264.10 | 264.10 | 700 |
MFFL | 2019-05-22 | 283.00 | 283.00 | 278.00 | 278.00 | 200 |
MFFL | 2019-05-21 | 0.00 | 292.00 | 292.00 | 292.00 | 500 |
MFFL | 2019-05-15 | 290.00 | 292.00 | 290.00 | 292.00 | 1000 |
MFFL | 2019-05-14 | 0.00 | 288.79 | 288.79 | 288.79 | 0 |
MFFL | 2019-04-24 | 288.00 | 289.00 | 288.00 | 289.00 | 1000 |
MFFL | 2019-04-04 | 281.00 | 282.00 | 281.00 | 281.50 | 200 |
MFFL | 2019-04-02 | 273.00 | 280.00 | 273.00 | 280.00 | 500 |
MFFL | 2019-03-29 | 253.05 | 278.95 | 253.05 | 275.00 | 300 |
MFFL | 2019-03-27 | 267.00 | 267.00 | 266.00 | 266.00 | 1400 |
MFFL | 2019-03-25 | 280.00 | 280.00 | 280.00 | 280.00 | 500 |
MFFL | 2019-03-21 | 275.00 | 275.00 | 271.00 | 275.00 | 800 |
MFFL | 2019-03-20 | 276.00 | 281.00 | 276.00 | 279.98 | 1300 |
MFFL | 2019-03-19 | 270.76 | 280.79 | 270.76 | 279.00 | 900 |
MFFL | 2019-03-18 | 285.00 | 285.00 | 285.00 | 285.00 | 500 |
MFFL | 2019-03-13 | 315.00 | 315.00 | 291.00 | 300.00 | 1000 |
MFFL | 2019-03-12 | 301.39 | 301.39 | 301.39 | 301.39 | 1000 |
MFFL | 2019-03-11 | 283.89 | 287.04 | 283.89 | 287.04 | 6400 |
MFFL | 2019-03-08 | 273.00 | 273.38 | 273.00 | 273.38 | 7500 |
MFFL | 2019-03-07 | 260.00 | 260.36 | 259.00 | 260.36 | 3900 |
MFFL | 2019-03-06 | 245.00 | 245.00 | 245.00 | 247.97 | 100 |
MFFL | 2019-03-04 | 247.00 | 248.05 | 247.00 | 247.97 | 2200 |
MFFL | 2019-03-01 | 236.00 | 236.25 | 236.00 | 236.25 | 800 |
MFFL | 2019-02-27 | 225.00 | 225.00 | 225.00 | 225.00 | 600 |
MFFL | 2019-02-25 | 230.00 | 230.00 | 230.00 | 230.00 | 500 |
MFFL | 2019-02-22 | 230.00 | 230.00 | 230.00 | 230.38 | 200 |
MFFL | 2019-02-21 | 0.00 | 230.38 | 230.38 | 230.38 | 300 |
MFFL | 2019-02-20 | 241.80 | 241.80 | 241.80 | 230.38 | 100 |
MFFL | 2019-02-14 | 226.00 | 226.00 | 226.00 | 230.38 | 100 |
MFFL | 2019-02-12 | 227.80 | 235.00 | 227.75 | 230.38 | 400 |
MFFL | 2019-02-08 | 237.10 | 240.00 | 237.00 | 239.72 | 1300 |
MFFL | 2019-02-07 | 245.00 | 250.52 | 245.00 | 247.66 | 1300 |
MFFL | 2019-02-06 | 256.60 | 263.00 | 256.52 | 256.54 | 5900 |
MFFL | 2019-02-04 | 275.50 | 275.69 | 270.00 | 270.02 | 3700 |
MFFL | 2019-02-01 | 262.57 | 262.57 | 242.61 | 262.57 | 3800 |
MFFL | 2019-01-31 | 250.07 | 250.07 | 250.07 | 250.07 | 100 |
MFFL | 2019-01-30 | 238.10 | 238.16 | 238.10 | 238.16 | 300 |
MFFL | 2019-01-29 | 226.83 | 226.83 | 226.83 | 226.83 | 900 |
MFFL | 2019-01-28 | 216.02 | 216.02 | 216.00 | 216.02 | 600 |
MFFL | 2019-01-24 | 196.00 | 196.00 | 196.00 | 205.75 | 100 |
MFFL | 2019-01-23 | 209.99 | 209.99 | 209.99 | 205.75 | 100 |
MFFL | 2019-01-22 | 217.00 | 217.00 | 205.74 | 205.75 | 2200 |
MFFL | 2019-01-21 | 226.00 | 229.00 | 216.55 | 216.55 | 1000 |
MFFL | 2019-01-18 | 227.89 | 227.94 | 227.89 | 227.94 | 300 |
MFFL | 2019-01-04 | 227.94 | 227.94 | 227.94 | 217.10 | 100 |
MFFL | 2019-01-01 | 217.10 | 217.10 | 217.10 | 217.10 | 800 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00