$5.59 -0.07 (%) MFS Gov Markets Tr Shs of Benef.Interest - NYSE

May. 22, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGF historical data

Date Open High Low Close Volume
5/22/20155.635.685.595.5936,421
5/21/20155.625.665.625.6635,970
5/20/20155.575.635.575.6351,292
5/19/20155.575.595.575.5950,552
5/18/20155.575.595.565.5864,701
5/15/20155.605.615.565.57476,784
5/14/20155.605.615.575.5985,804
5/13/20155.585.625.565.5773,130
5/12/20155.585.605.575.6050,392
5/11/20155.625.645.595.6259,180
5/8/20155.615.645.615.6230,991
5/7/20155.635.645.615.6148,253
5/6/20155.645.675.615.6396,432
5/5/20155.655.655.635.6428,019
5/4/20155.645.665.635.6472,047
5/1/20155.645.665.635.6459,001
4/30/20155.655.655.625.6349,432
4/29/20155.655.655.645.6465,411
4/28/20155.675.675.655.6645,300
4/27/20155.685.685.655.6746,595
4/24/20155.655.685.655.6761,177
4/23/20155.675.675.645.6675,444
4/22/20155.655.675.625.6789,985
4/21/20155.615.655.615.6556,938
4/20/20155.605.615.595.6164,688
4/17/20155.605.625.605.6046,360
4/16/20155.625.635.595.6063,886
4/15/20155.605.625.585.6281,909
4/14/20155.625.635.605.6079,523
4/13/20155.595.645.575.6496,588
4/10/20155.625.625.585.5851,689
4/9/20155.605.625.605.6276,927
4/8/20155.635.635.585.6184,521
4/7/20155.635.645.605.6458,612
4/6/20155.625.645.615.6358,877
4/2/20155.635.655.625.6251,002
4/1/20155.635.645.615.6454,441
3/31/20155.605.625.585.6084,195
3/30/20155.655.665.585.59116,429
3/27/20155.635.665.635.6570,712
3/26/20155.655.675.645.6474,367
3/25/20155.665.675.645.6694,162
3/24/20155.635.665.625.6654,292
3/23/20155.625.645.605.63140,552
3/20/20155.595.625.595.6168,826
3/19/20155.595.605.555.5949,036
3/18/20155.585.615.505.6192,873
3/17/20155.565.595.555.5860,031
3/16/20155.635.645.575.58127,208
3/13/20155.635.655.615.6447,770
3/12/20155.655.685.585.6442,497
3/11/20155.655.655.595.6574,608
3/10/20155.625.675.625.6396,977
3/9/20155.665.725.635.63151,416
3/6/20155.745.745.675.68100,858
3/5/20155.785.795.735.7683,919
3/4/20155.815.825.785.7867,384
3/3/20155.805.825.795.8125,798
3/2/20155.835.835.805.8275,218
2/27/20155.825.835.805.8068,952
2/26/20155.805.825.785.82118,396
2/25/20155.795.825.755.7757,862
2/24/20155.795.815.765.7659,319
2/23/20155.785.795.755.7966,170
2/20/20155.805.805.745.8051,174
2/19/20155.805.815.785.7845,353
2/18/20155.785.805.775.7835,551
2/17/20155.825.835.755.7559,124
2/13/20155.845.865.825.86164,803
2/12/20155.855.865.825.85101,214
2/11/20155.865.865.815.8456,122
2/10/20155.785.875.785.8745,766
2/9/20155.815.815.765.7653,543
2/6/20155.725.835.705.8396,418
2/5/20155.855.865.735.7389,641
2/4/20155.865.895.825.83129,322
2/3/20155.805.855.785.8492,746
2/2/20155.885.885.755.79124,260
1/30/20155.875.895.865.8893,021
1/29/20155.895.895.855.8876,636
1/28/20155.885.915.835.89174,022
1/27/20155.865.885.835.8882,557
1/26/20155.855.885.835.8775,573
1/23/20155.865.895.855.85138,574
1/22/20155.825.895.825.83117,422
1/21/20155.845.895.815.81167,248
1/20/20155.835.905.835.8591,473
1/16/20155.845.865.825.8270,244
1/15/20155.825.905.825.86341,581
1/14/20155.815.845.795.82200,210
1/13/20155.795.845.795.79266,390
1/12/20155.825.835.805.8180,009
1/9/20155.825.825.785.8067,633
1/8/20155.775.845.765.8471,094
1/7/20155.795.815.765.7756,128
1/6/20155.795.815.785.7867,031
1/5/20155.735.815.735.75140,192
1/2/20155.695.755.695.7569,680
12/31/20145.735.805.675.6788,527
12/30/20145.725.755.705.7365,458
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center