MFMS Quote, Trading Chart, Motley Fool Small-Cap Growth

home / stock / mfms / mfms quote

Stock Information
Company Name: Motley Fool Small-Cap Growth
Stock Symbol: MFMS
Market: NYSE
Menu
MFMS MFMS Quote MFMS Short MFMS News MFMS Articles MFMS Message Board
Get MFMS Alerts

News, Short Squeeze, Breakout and More Instantly...
MFMS Quote
Last:$27.7329
Change Percent:0.72%
Open:$27.81
Previous Close:$27.7329
High:$27.81
Low:$27.54
Volume:7,548
Last Trade Date Time:02/12/2020 04:39:42 pm
Quotes are delayed by 15 to 20 minutes.
MFMS Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$27.81
Close:$27.7329
High:$27.81
Low:$27.54
Volume:7,548
Date:2020-02-11
Open:$27.90
Close:$27.5344
High:$27.90
Low:$27.50
Volume:28,269
Date:2020-02-10
Open:$27.10
Close:$27.5621
High:$27.5621
Low:$27.10
Volume:30,544
Date:2020-02-07
Open:$27.47
Close:$27.13
High:$27.50
Low:$27.0753
Volume:36,199
Date:2020-02-06
Open:$27.37
Close:$27.6097
High:$27.63
Low:$27.34
Volume:18,157
Date:2020-02-05
Open:$27.98
Close:$27.4856
High:$27.98
Low:$27.465
Volume:7,564
Date:2020-02-04
Open:$27.32
Close:$27.572
High:$27.67
Low:$27.2897
Volume:28,123
Date:2020-02-03
Open:$26.94
Close:$26.87
High:$26.99
Low:$26.81
Volume:16,398
Date:2020-01-31
Open:$27.21
Close:$26.675
High:$27.21
Low:$26.60
Volume:10,410
Date:2020-01-30
Open:$27.19
Close:$27.2052
High:$27.2052
Low:$26.8443
Volume:8,949
Date:2020-01-29
Open:$27.26
Close:$27.21
High:$27.40
Low:$27.16
Volume:19,141
Date:2020-01-28
Open:$26.96
Close:$27.2061
High:$27.21
Low:$26.96
Volume:13,104
Date:2020-01-27
Open:$26.57
Close:$26.8763
High:$27.0324
Low:$26.51
Volume:28,524
Date:2020-01-24
Open:$27.67
Close:$27.1177
High:$27.60
Low:$26.8855
Volume:21,543
Date:2020-01-23
Open:$27.53
Close:$27.5064
High:$27.55
Low:$27.34
Volume:11,666
Date:2020-01-22
Open:$27.46
Close:$27.4741
High:$27.62
Low:$27.4034
Volume:28,554
Date:2020-01-21
Open:$27.23
Close:$27.2197
High:$27.41
Low:$27.17
Volume:12,781
Date:2020-01-20
Open:$27.45
Close:$27.1861
High:$27.45
Low:$27.16
Volume:29,192
Date:2020-01-17
Open:$27.45
Close:$27.1861
High:$27.45
Low:$27.16
Volume:29,192
Date:2020-01-16
Open:$26.82
Close:$27.215
High:$27.35
Low:$26.82
Volume:40,158