Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 89.20 | 4.35 | 5.13% | 86.75 | 89.90 | 86.75 | 4,193 |
| Jul 25 2024 | 84.85 | -0.20 | -0.24% | 83.40 | 84.85 | 82.75 | 1,064 |
| Jul 24 2024 | 85.05 | -0.20 | -0.23% | 84.90 | 85.75 | 84.45 | 5,030 |
| Jul 23 2024 | 85.25 | -0.30 | -0.35% | 85.35 | 85.50 | 84.75 | 1,143 |
| Jul 22 2024 | 85.55 | 0.85 | 1.00% | 85.15 | 86.40 | 85.00 | 905 |
| Jul 19 2024 | 84.70 | -0.95 | -1.11% | 84.45 | 84.95 | 84.25 | 1,744 |
| Jul 18 2024 | 85.65 | 1.30 | 1.54% | 85.30 | 86.25 | 84.70 | 3,464 |
| Jul 17 2024 | 84.35 | 0.05 | 0.06% | 84.20 | 84.35 | 83.10 | 1,833 |
| Jul 16 2024 | 84.30 | -0.40 | -0.47% | 84.05 | 84.30 | 83.50 | 926 |
| Jul 15 2024 | 84.70 | -0.05 | -0.06% | 84.30 | 84.90 | 84.10 | 1,663 |
| Jul 12 2024 | 84.75 | 0.00 | 0.00% | 84.95 | 84.95 | 84.45 | 2,445 |
| Jul 11 2024 | 84.75 | 1.80 | 2.17% | 83.60 | 85.15 | 83.20 | 2,466 |
| Jul 10 2024 | 82.95 | 0.25 | 0.30% | 82.95 | 83.475 | 82.95 | 1,482 |
| Jul 09 2024 | 82.70 | -1.75 | -2.07% | 83.60 | 83.70 | 82.30 | 2,629 |
| Jul 08 2024 | 84.45 | 0.10 | 0.12% | 83.85 | 85.20 | 83.85 | 4,621 |
| Jul 05 2024 | 84.35 | -0.20 | -0.24% | 84.75 | 85.15 | 84.10 | 3,408 |
| Jul 04 2024 | 84.55 | 0.95 | 1.14% | 84.25 | 84.65 | 84.25 | 1,952 |
| Jul 03 2024 | 83.60 | 0.65 | 0.78% | 83.55 | 84.05 | 83.10 | 16,683 |
| Jul 02 2024 | 82.95 | -0.50 | -0.60% | 83.30 | 83.75 | 82.80 | 6,478 |
| Jul 01 2024 | 83.45 | 0.85 | 1.03% | 85.25 | 85.25 | 83.45 | 4,635 |
| Jun 28 2024 | 82.60 | -1.85 | -2.19% | 84.60 | 84.85 | 82.40 | 2,287 |
| Jun 27 2024 | 84.45 | -0.50 | -0.59% | 84.80 | 85.10 | 83.85 | 5,859 |
| Jun 26 2024 | 84.95 | -0.55 | -0.64% | 85.15 | 85.80 | 84.75 | 7,405 |
| Jun 25 2024 | 85.50 | -1.05 | -1.21% | 86.00 | 86.10 | 85.50 | 5,177 |
| Jun 24 2024 | 86.55 | 0.95 | 1.11% | 85.55 | 87.00 | 85.25 | 2,217 |
| Jun 21 2024 | 85.60 | -1.20 | -1.38% | 86.55 | 86.55 | 85.50 | 4,550 |
| Jun 20 2024 | 86.80 | 2.05 | 2.42% | 85.95 | 86.80 | 85.35 | 4,101 |
| Jun 19 2024 | 84.75 | -0.15 | -0.18% | 85.05 | 85.30 | 84.45 | 4,688 |
| Jun 18 2024 | 84.90 | 0.85 | 1.01% | 84.30 | 85.25 | 84.20 | 2,620 |
| Jun 17 2024 | 84.05 | 1.40 | 1.69% | 83.00 | 84.10 | 82.60 | 4,102 |
| Jun 14 2024 | 82.65 | -2.30 | -2.71% | 84.20 | 84.50 | 81.75 | 6,152 |
| Jun 13 2024 | 84.95 | -2.70 | -3.08% | 87.00 | 87.05 | 84.95 | 2,106 |
| Jun 12 2024 | 87.65 | -0.05 | -0.06% | 87.45 | 88.35 | 86.70 | 3,838 |
| Jun 11 2024 | 87.70 | -0.75 | -0.85% | 88.40 | 88.70 | 87.55 | 5,334 |
| Jun 10 2024 | 88.45 | 0.05 | 0.06% | 87.10 | 88.45 | 86.15 | 4,071 |
| Jun 07 2024 | 88.40 | -2.50 | -2.75% | 90.50 | 90.65 | 88.40 | 18,111 |
| Jun 06 2024 | 90.90 | -0.15 | -0.16% | 90.95 | 91.55 | 90.20 | 2,224 |
| Jun 05 2024 | 91.05 | 0.50 | 0.55% | 90.85 | 91.10 | 90.45 | 7,719 |
| Jun 04 2024 | 90.55 | -0.35 | -0.39% | 91.15 | 91.25 | 90.55 | 2,114 |
| Jun 03 2024 | 90.90 | 0.15 | 0.17% | 91.20 | 91.25 | 90.90 | 3,678 |
| May 31 2024 | 90.75 | 0.35 | 0.39% | 89.85 | 91.00 | 89.65 | 3,531 |
| May 30 2024 | 90.40 | 0.10 | 0.11% | 90.95 | 91.15 | 90.20 | 1,491 |
| May 29 2024 | 90.30 | -1.05 | -1.15% | 91.30 | 91.40 | 90.20 | 2,284 |
| May 28 2024 | 91.35 | -0.60 | -0.65% | 92.10 | 92.55 | 91.35 | 2,414 |
| May 27 2024 | 91.95 | 1.35 | 1.49% | 91.10 | 91.95 | 91.10 | 1,720 |
| May 24 2024 | 90.60 | 1.30 | 1.46% | 89.35 | 90.60 | 89.175 | 1,675 |
| May 23 2024 | 89.30 | -0.45 | -0.50% | 89.55 | 90.00 | 89.30 | 1,348 |
| May 22 2024 | 89.75 | -0.70 | -0.77% | 90.55 | 90.70 | 88.20 | 5,717 |
| May 21 2024 | 90.45 | -3.65 | -3.88% | 90.65 | 90.70 | 90.05 | 2,324 |
| May 20 2024 | 94.10 | 0.90 | 0.97% | 93.95 | 94.55 | 93.55 | 2,541 |
| May 17 2024 | 93.20 | -1.85 | -1.95% | 93.80 | 93.90 | 93.20 | 1,860 |
| May 16 2024 | 95.05 | -0.75 | -0.78% | 95.65 | 95.75 | 94.85 | 5,137 |
| May 15 2024 | 95.80 | -0.50 | -0.52% | 96.35 | 96.35 | 95.25 | 6,136 |
| May 14 2024 | 96.30 | -0.05 | -0.05% | 96.55 | 96.70 | 96.05 | 1,957 |
| May 13 2024 | 96.35 | -0.35 | -0.36% | 96.40 | 96.65 | 96.10 | 3,359 |
| May 10 2024 | 96.70 | 0.25 | 0.26% | 97.20 | 97.50 | 96.70 | 1,764 |
| May 09 2024 | 96.45 | -0.15 | -0.16% | 96.45 | 96.65 | 96.30 | 857 |
| May 08 2024 | 96.60 | -0.05 | -0.05% | 96.80 | 97.30 | 96.40 | 3,558 |
| May 07 2024 | 96.65 | 0.10 | 0.10% | 97.15 | 97.20 | 96.20 | 2,736 |
| May 06 2024 | 96.55 | 0.10 | 0.10% | 96.80 | 97.15 | 96.45 | 1,681 |
| May 03 2024 | 96.45 | 1.30 | 1.37% | 95.65 | 97.60 | 95.525 | 2,972 |
| May 02 2024 | 95.15 | -0.90 | -0.94% | 96.15 | 96.15 | 95.15 | 2,694 |
| May 01 2024 | 96.05 | 0.00 | 0.00% | 96.05 | 96.05 | 96.05 | 0.00 |
| Apr 30 2024 | 96.05 | 0.05 | 0.05% | 96.20 | 96.90 | 95.65 | 4,282 |
| Apr 29 2024 | 96.00 | 1.35 | 1.43% | 94.90 | 96.00 | 94.90 | 1,799 |
