Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
MFC Mar 2025 29.000 call (MFC250321C00029000)
0.6000
0.0000
(0.00%)
As of March 10 at 11:33:11 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2 |
| Mar 7, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6 |
| Mar 5, 2025 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 3 |
| Mar 4, 2025 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 12 |
| Feb 21, 2025 | 1.7400 | 1.7400 | 1.6000 | 1.6300 | 1.6300 | 117 |
| Feb 20, 2025 | 3.1800 | 3.4000 | 3.1000 | 3.3800 | 3.3800 | 66 |
| Feb 19, 2025 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 101 |
| Feb 18, 2025 | 1.2500 | 1.4200 | 1.2500 | 1.4200 | 1.4200 | 114 |
| Feb 14, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 5 |
| Feb 12, 2025 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 6 |
| Feb 11, 2025 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 6 |
| Feb 10, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1 |
| Feb 5, 2025 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 131 |
| Feb 3, 2025 | 1.1000 | 1.3000 | 1.0800 | 1.3000 | 1.3000 | 8 |
| Jan 27, 2025 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 16 |
| Jan 23, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1 |
| Jan 13, 2025 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 3 |
| Jan 8, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1 |
| Jan 3, 2025 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 3 |
| Jan 2, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1 |
| Dec 20, 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 3 |
| Dec 19, 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 15 |
| Dec 11, 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 15 |
| Dec 10, 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 8 |
| Dec 9, 2024 | 3.9800 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 31 |
| Nov 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Nov 25, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
| Nov 14, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 17 |
| Nov 11, 2024 | 4.1600 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 7 |
| Nov 8, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 8 |
| Nov 7, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2 |
| Oct 29, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 22 |
| Oct 21, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Oct 8, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1 |
| Oct 4, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 6 |
| Sep 27, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 8 |
| Sep 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 18 |
| Sep 23, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 6 |
| Sep 20, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 13 |
| Sep 19, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 39 |
| Sep 18, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 10 |
| Sep 17, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 31 |
| Sep 16, 2024 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | 1.5000 | 17 |
| Sep 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| Sep 5, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 15 |
| Sep 3, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2 |
| Aug 29, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3 |
| Aug 27, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 34 |
| Aug 26, 2024 | 1.1500 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 3 |
| Aug 23, 2024 | 0.8500 | 1.1300 | 0.8500 | 1.1300 | 1.1300 | 31 |
| Aug 22, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Aug 21, 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | - |
| Aug 19, 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 4 |
| Jul 24, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,000 |