$5.43 0.00 (%) MFS Gov Markets Tr Shs of Benef.Interest - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGF historical data

Date Open High Low Close Volume
8/25/20165.455.465.415.4347,545
8/24/20165.435.465.425.4550,592
8/23/20165.415.425.395.3956,237
8/22/20165.435.435.385.3839,857
8/19/20165.445.445.405.4335,336
8/18/20165.435.455.435.4525,661
8/17/20165.445.445.405.4228,111
8/16/20165.435.435.405.4326,954
8/15/20165.465.465.425.4341,672
8/12/20165.435.455.425.4545,952
8/11/20165.425.445.415.4271,884
8/10/20165.405.425.405.4144,160
8/9/20165.455.455.405.4058,570
8/8/20165.465.475.415.4467,400
8/5/20165.455.465.455.4548,530
8/4/20165.445.465.445.4520,006
8/3/20165.415.445.405.4345,443
8/2/20165.435.435.375.4179,058
8/1/20165.425.455.355.4555,301
7/29/20165.435.455.405.4092,625
7/28/20165.405.435.405.4365,415
7/27/20165.395.405.375.4041,246
7/26/20165.395.415.345.3862,786
7/25/20165.355.375.345.3770,211
7/22/20165.355.355.345.3529,926
7/21/20165.355.355.325.3565,884
7/20/20165.315.355.305.3573,448
7/19/20165.315.335.285.3240,700
7/18/20165.335.345.315.3280,725
7/15/20165.355.365.315.35126,113
7/14/20165.365.375.315.3296,868
7/13/20165.405.405.335.38154,873
7/12/20165.385.405.365.3984,627
7/11/20165.425.445.365.3971,114
7/8/20165.405.435.405.4393,990
7/7/20165.435.445.405.4066,517
7/6/20165.425.445.415.4441,074
7/5/20165.455.455.395.4261,235
7/1/20165.395.445.395.4481,819
6/30/20165.425.425.375.41108,218
6/29/20165.395.435.395.4272,338
6/28/20165.395.405.375.4085,176
6/27/20165.365.375.345.3740,006
6/24/20165.235.355.235.3492,578
6/23/20165.325.335.315.3386,781
6/22/20165.365.365.325.3230,149
6/21/20165.345.365.335.3534,045
6/20/20165.355.365.305.3475,301
6/17/20165.365.375.345.3536,465
6/16/20165.375.375.345.3563,990
6/15/20165.375.375.355.3635,215
6/14/20165.375.385.365.3720,773
6/13/20165.405.405.385.3834,485
6/10/20165.385.405.385.3941,288
6/9/20165.365.405.365.3746,771
6/8/20165.395.395.365.3969,514
6/7/20165.365.395.325.3959,888
6/6/20165.365.385.355.3636,595
6/3/20165.325.365.325.3630,187
6/2/20165.285.325.285.3232,558
6/1/20165.285.355.275.2962,420
5/31/20165.305.315.275.2762,033
5/27/20165.335.335.265.2755,625
5/26/20165.335.335.305.3131,076
5/25/20165.355.355.345.3432,922
5/24/20165.325.355.325.3567,375
5/23/20165.305.335.305.3336,330
5/20/20165.325.325.235.3256,669
5/19/20165.345.345.295.3227,330
5/18/20165.355.365.315.3140,844
5/17/20165.355.365.305.35105,673
5/16/20165.355.385.335.3759,146
5/13/20165.325.365.315.3657,831
5/12/20165.325.355.315.3379,962
5/11/20165.275.355.275.3488,204
5/10/20165.295.315.285.2840,091
5/9/20165.285.315.285.2848,333
5/6/20165.275.305.275.2887,126
5/5/20165.295.315.285.2970,623
5/4/20165.285.315.285.2956,112
5/3/20165.315.335.285.2865,652
5/2/20165.325.325.295.3079,261
4/29/20165.365.365.305.3067,495
4/28/20165.335.355.315.3277,008
4/27/20165.335.365.325.33137,531
4/26/20165.385.385.335.3379,244
4/25/20165.375.385.325.32140,598
4/22/20165.415.435.375.3793,424
4/21/20165.385.405.375.4056,029
4/20/20165.375.385.365.3846,842
4/19/20165.375.395.365.3940,739
4/18/20165.395.415.395.4150,453
4/15/20165.385.405.385.3943,094
4/14/20165.395.415.385.3853,019
4/13/20165.385.405.375.3958,734
4/12/20165.395.405.385.3862,658
4/11/20165.385.405.385.3961,439
4/8/20165.415.415.365.3868,524
4/7/20165.445.465.415.4130,270
4/6/20165.455.505.445.4648,209
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center