MFC(MFC)
MFC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.94 | $38.81 | $37.67 | $38.70 | 1.47M |
| 5/19/2026 | $37.83 | $38.10 | $37.55 | $37.82 | 2.23M |
| 5/18/2026 | $37.81 | $38.27 | $37.81 | $38.23 | 1.49M |
| 5/15/2026 | $37.15 | $37.77 | $37.04 | $37.57 | 2.26M |
| 5/14/2026 | $37.57 | $37.81 | $36.97 | $37.54 | 5.11M |
| 5/13/2026 | $40.05 | $40.41 | $39.65 | $39.85 | 2.31M |
| 5/12/2026 | $39.81 | $40.15 | $39.63 | $40.03 | 2.21M |
| 5/11/2026 | $39.81 | $40.32 | $39.81 | $39.97 | 1.27M |
| 5/8/2026 | $39.78 | $40.09 | $39.37 | $40.02 | 2.10M |
| 5/7/2026 | $39.80 | $40.07 | $39.51 | $39.56 | 2.34M |
| 5/6/2026 | $39.83 | $40.08 | $39.67 | $39.97 | 1.34M |
| 5/5/2026 | $38.74 | $39.35 | $38.63 | $39.32 | 1.43M |
| 5/4/2026 | $38.97 | $39.19 | $38.45 | $38.52 | 1.80M |
| 5/1/2026 | $39.39 | $39.69 | $39.10 | $39.10 | 1.36M |
| 4/30/2026 | $38.30 | $39.35 | $38.25 | $39.29 | 1.32M |
| 4/29/2026 | $38.58 | $38.69 | $38.17 | $38.17 | 1.88M |
| 4/28/2026 | $38.56 | $38.91 | $38.44 | $38.59 | 3.93M |
| 4/27/2026 | $38.62 | $38.93 | $38.40 | $38.58 | 2.30M |
| 4/24/2026 | $38.58 | $38.98 | $38.46 | $38.74 | 1.49M |
| 4/23/2026 | $38.12 | $38.71 | $38.12 | $38.65 | 1.67M |
| 4/22/2026 | $38.39 | $38.40 | $37.90 | $38.31 | 1.66M |
| 4/21/2026 | $38.58 | $38.83 | $38.20 | $38.23 | 1.61M |
| 4/20/2026 | $38.80 | $38.91 | $38.47 | $38.56 | 1.81M |
| 4/17/2026 | $39.03 | $39.22 | $38.80 | $38.81 | 1.74M |
| 4/16/2026 | $38.85 | $39.02 | $38.47 | $38.63 | 1.95M |
| 4/15/2026 | $37.85 | $38.85 | $37.85 | $38.80 | 1.82M |
| 4/14/2026 | $37.29 | $37.99 | $37.29 | $37.85 | 1.97M |
| 4/13/2026 | $36.27 | $37.33 | $36.27 | $37.28 | 2.62M |
| 4/10/2026 | $36.59 | $36.75 | $36.32 | $36.52 | 1.00M |
| 4/9/2026 | $36.28 | $36.70 | $36.22 | $36.59 | 2.08M |
| 4/8/2026 | $36.24 | $36.53 | $35.98 | $36.51 | 1.87M |
| 4/7/2026 | $34.99 | $35.33 | $34.83 | $35.22 | 1.95M |
| 4/6/2026 | $34.88 | $35.32 | $34.88 | $35.18 | 1.14M |
| 4/2/2026 | $34.29 | $34.94 | $34.15 | $34.90 | 1.87M |
| 4/1/2026 | $34.88 | $35.13 | $34.60 | $34.78 | 1.60M |
| 3/31/2026 | $34.02 | $34.49 | $33.58 | $34.44 | 2.17M |
| 3/30/2026 | $33.59 | $34.11 | $33.51 | $33.65 | 1.81M |
| 3/27/2026 | $34.31 | $34.31 | $33.49 | $33.63 | 1.91M |
| 3/26/2026 | $34.38 | $34.86 | $34.25 | $34.45 | 2.88M |
| 3/25/2026 | $34.78 | $34.90 | $34.40 | $34.59 | 1.61M |
| 3/24/2026 | $34.01 | $34.64 | $33.97 | $34.43 | 1.75M |
| 3/23/2026 | $34.38 | $34.84 | $34.24 | $34.36 | 2.41M |
| 3/20/2026 | $33.95 | $34.12 | $33.63 | $33.81 | 1.89M |
| 3/19/2026 | $34.00 | $34.22 | $33.64 | $33.91 | 2.52M |
| 3/18/2026 | $34.54 | $34.70 | $34.26 | $34.30 | 1.88M |
| 3/17/2026 | $34.30 | $34.65 | $34.30 | $34.54 | 1.51M |
| 3/16/2026 | $33.88 | $34.22 | $33.87 | $34.11 | 3.28M |
| 3/13/2026 | $33.71 | $33.80 | $33.35 | $33.41 | 1.53M |
| 3/12/2026 | $33.42 | $33.67 | $33.23 | $33.50 | 1.67M |
| 3/11/2026 | $33.76 | $34.09 | $33.67 | $33.74 | 2.23M |
| 3/10/2026 | $33.68 | $34.04 | $33.31 | $33.76 | 2.22M |
| 3/9/2026 | $33.25 | $33.42 | $32.58 | $33.40 | 3.20M |
| 3/6/2026 | $34.05 | $34.05 | $33.46 | $33.68 | 2.55M |
| 3/5/2026 | $34.72 | $34.97 | $34.09 | $34.40 | 2.08M |
| 3/4/2026 | $34.47 | $34.99 | $34.41 | $34.82 | 2.13M |
| 3/3/2026 | $34.25 | $34.48 | $33.74 | $34.32 | 3.78M |
| 3/2/2026 | $34.78 | $35.08 | $34.44 | $34.95 | 5.08M |
| 2/27/2026 | $35.43 | $35.66 | $35.31 | $35.54 | 2.99M |
| 2/26/2026 | $35.69 | $35.90 | $35.42 | $35.82 | 2.73M |
| 2/25/2026 | $35.60 | $35.60 | $35.13 | $35.40 | 5.17M |
| 2/24/2026 | $35.82 | $35.86 | $35.28 | $35.79 | 12.61M |
| 2/23/2026 | $36.79 | $36.81 | $35.82 | $35.92 | 2.02M |
| 2/20/2026 | $36.40 | $36.69 | $36.23 | $36.68 | 1.58M |