Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 9:09AM ET - U.S. Markets open in 21 mins.. Dow  0.47% Nasdaq  0.00%

M&F Worldwide Corp. (MFW)

On Dec 15: 38.90   0.00 (0.00%)

MORE ON MFW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 39.69 39.69 38.29 38.90 170,900 38.90 14-Dec-09 37.77 40.42 37.43 39.47 293,600 39.47 11-Dec-09 34.82 37.41 34.82 37.25 135,600 37.25 10-Dec-09 34.50 34.95 34.50 34.91 85,200 34.91 9-Dec-09 34.87 34.98 34.05 34.49 109,700 34.49 8-Dec-09 34.31 34.89 33.77 34.31 88,800 34.31 7-Dec-09 33.70 35.09 33.59 34.46 159,000 34.46 4-Dec-09 33.02 33.62 32.27 33.25 125,300 33.25 3-Dec-09 33.63 33.99 32.53 32.61 84,100 32.61 2-Dec-09 32.80 33.89 32.64 33.30 165,300 33.30 1-Dec-09 33.65 33.80 32.69 32.81 100,600 32.81 30-Nov-09 32.30 33.18 31.60 33.05 118,500 33.05 27-Nov-09 31.84 33.00 31.69 32.39 59,000 32.39 25-Nov-09 33.99 34.81 32.85 33.34 117,400 33.34 24-Nov-09 33.75 34.28 33.07 33.55 146,600 33.55 23-Nov-09 32.93 33.82 32.41 33.51 163,400 33.51 20-Nov-09 31.03 32.61 31.03 32.19 98,800 32.19 19-Nov-09 31.27 31.67 30.97 31.33 80,400 31.33 18-Nov-09 30.99 32.40 30.88 31.67 203,600 31.67 17-Nov-09 29.94 31.22 29.51 30.77 117,300 30.77 16-Nov-09 28.90 30.31 28.90 29.84 130,500 29.84 13-Nov-09 27.96 29.59 27.96 28.68 80,700 28.68 12-Nov-09 28.00 28.82 27.72 27.97 92,300 27.97 11-Nov-09 28.13 28.92 27.73 27.98 159,200 27.98 10-Nov-09 27.00 28.87 27.00 27.84 265,900 27.84 9-Nov-09 25.12 27.48 25.12 26.75 227,000 26.75 6-Nov-09 22.75 25.09 22.25 25.07 251,000 25.07 5-Nov-09 20.62 22.02 20.62 21.98 77,700 21.98 4-Nov-09 20.92 21.35 20.30 20.43 95,900 20.43 3-Nov-09 20.85 21.29 20.35 20.71 67,800 20.71 2-Nov-09 21.35 21.55 20.50 21.00 84,800 21.00 30-Oct-09 21.62 21.79 20.92 21.28 94,400 21.28 29-Oct-09 21.71 22.26 20.52 21.78 66,100 21.78 28-Oct-09 22.40 22.80 21.40 21.51 68,700 21.51 27-Oct-09 22.75 23.56 22.42 22.46 64,100 22.46 26-Oct-09 23.37 24.70 22.68 22.72 111,000 22.72 23-Oct-09 23.78 24.06 23.19 23.27 60,100 23.27 22-Oct-09 23.65 24.17 23.19 23.74 72,200 23.74 21-Oct-09 23.87 24.86 23.70 23.76 91,800 23.76 20-Oct-09 24.56 24.65 23.52 23.93 38,400 23.93 19-Oct-09 23.66 24.64 23.42 24.43 55,600 24.43 16-Oct-09 23.29 24.12 22.93 23.48 56,500 23.48 15-Oct-09 23.04 23.73 23.02 23.52 29,800 23.52 14-Oct-09 23.79 23.81 23.14 23.32 57,900 23.32 13-Oct-09 23.69 23.95 22.99 23.51 70,600 23.51 12-Oct-09 23.49 24.56 23.24 23.51 126,900 23.51 9-Oct-09 22.10 23.51 22.10 23.30 93,400 23.30 8-Oct-09 21.55 22.34 21.22 22.05 174,600 22.05 7-Oct-09 21.24 21.90 21.22 21.28 132,000 21.28 6-Oct-09 20.09 21.29 20.06 21.28 175,800 21.28 5-Oct-09 19.70 20.10 19.35 19.94 57,100 19.94 2-Oct-09 19.49 20.12 19.15 19.65 74,800 19.65 1-Oct-09 20.05 20.20 19.50 19.78 84,600 19.78 30-Sep-09 20.34 21.00 19.68 20.24 96,800 20.24 29-Sep-09 20.25 21.08 20.16 20.34 73,100 20.34 28-Sep-09 20.03 21.20 19.85 20.29 81,700 20.29 25-Sep-09 19.48 20.29 19.26 19.97 59,300 19.97 24-Sep-09 19.77 20.33 19.13 19.49 62,300 19.49 23-Sep-09 20.04 20.50 19.74 19.76 61,000 19.76 22-Sep-09 20.21 20.58 19.85 19.94 65,300 19.94 21-Sep-09 19.69 20.39 19.14 20.11 123,800 20.11 18-Sep-09 20.01 20.49 19.62 19.85 134,200 19.85 17-Sep-09 20.42 20.75 19.35 20.05 140,600 20.05 16-Sep-09 20.20 21.07 20.05 20.40 112,400 20.40 15-Sep-09 19.95 20.74 19.86 20.06 162,600 20.06 14-Sep-09 19.74 20.15 19.74 19.97 37,600 19.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions