Date

Open
High
Low
Close
Avg Vol Adj Close*
1 Dec, 2014
33,601.10 39,499.00 33,450.00 38,051.90 36,000 38,007.90
24 Nov, 2014
31,700.10 33,980.00 31,520.00 33,543.70 20,000 33,504.91
17 Nov, 2014
32,679.80 33,400.00 31,600.00 31,676.10
7,500 31,639.47
13-Nov-14 3.00 Dividend
10 Nov, 2014
32,299.00 33,390.00 32,050.50 32,355.20 11,300 32,317.79
3 Nov, 2014
31,450.00 32,720.00 31,320.10 32,336.30
5,600 32,295.91
27 Oct, 2014
30,949.00 31,774.00 30,610.00 31,315.70 10,500 31,276.58
20 Oct, 2014
30,933.00 30,960.00 30,135.00 30,747.80
4,300 30,709.39
13 Oct, 2014
31,540.00 32,000.00 30,113.00 30,323.20
7,000 30,285.32
6 Oct, 2014
31,674.20 32,397.80 31,499.70 31,675.80
8,700 31,636.23
29 Sep, 2014
30,800.00 32,900.10 30,708.20 31,674.20 12,900 31,634.63
22 Sep, 2014
31,599.00 31,950.00 29,848.00 30,745.70 13,600 30,707.29
15 Sep, 2014
31,133.00 32,120.10 30,013.00 31,748.50 23,200 31,708.84
8 Sep, 2014
27,170.00 31,774.90 27,159.70 31,184.90 41,000 31,145.95
1 Sep, 2014
24,114.40 27,561.00 24,080.00 27,159.70 15,600 27,125.77
25 Aug, 2014
24,325.20 24,379.90 23,900.00 24,030.90
2,200 24,000.88
18 Aug, 2014
23,300.00 24,444.00 23,275.10 24,325.20
4,000 24,294.81
12 Aug, 2014
23,336.00 23,599.00 23,260.00 23,364.90
2,200 23,335.71

First | Previous | Next | Last

MRF STOCK PRICES

40,000.00
35,000.00
30,000.00
25,000.00
20,000.00
15,000.00
10,000.00
5,000.00
0.00