$5.70 0.00 (%) MFS Gov Markets Tr Shs of Benef.Interest - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGF historical data

Date Open High Low Close Volume
9/30/20145.665.705.655.7038,705
9/29/20145.605.655.605.6467,673
9/26/20145.615.635.575.6248,949
9/25/20145.625.635.575.6377,351
9/24/20145.595.635.595.6342,641
9/23/20145.585.615.585.6157,921
9/22/20145.625.645.575.5762,264
9/19/20145.615.635.615.6240,458
9/18/20145.625.645.615.6267,224
9/17/20145.635.645.635.6367,015
9/16/20145.675.685.625.6280,275
9/15/20145.715.735.695.6980,372
9/12/20145.735.745.715.7180,489
9/11/20145.725.765.725.7384,279
9/10/20145.745.755.725.7452,808
9/9/20145.735.785.735.7782,385
9/8/20145.765.785.735.7367,463
9/5/20145.825.825.785.7825,924
9/4/20145.845.865.795.8354,926
9/3/20145.805.855.805.8547,522
9/2/20145.835.835.805.8161,714
8/29/20145.835.845.805.8445,260
8/28/20145.775.825.775.8240,294
8/27/20145.745.805.745.8031,630
8/26/20145.795.795.755.7554,531
8/25/20145.785.805.765.8030,931
8/22/20145.805.825.785.7940,056
8/21/20145.785.815.775.8063,321
8/20/20145.775.815.765.80100,718
8/19/20145.785.805.765.8050,940
8/18/20145.705.775.705.7779,303
8/15/20145.725.775.725.7366,289
8/14/20145.755.755.715.7263,077
8/13/20145.745.755.725.7581,873
8/12/20145.765.765.715.7434,780
8/11/20145.745.775.745.7724,311
8/8/20145.715.745.705.7444,401
8/7/20145.715.725.695.6928,803
8/6/20145.695.725.695.6938,568
8/5/20145.725.745.705.7060,562
8/4/20145.725.755.725.7247,705
8/1/20145.715.785.715.7289,988
7/31/20145.735.765.715.7155,780
7/30/20145.805.815.755.7840,140
7/29/20145.795.835.755.81113,531
7/28/20145.865.865.795.8047,769
7/25/20145.835.865.825.8660,067
7/24/20145.835.845.805.8454,495
7/23/20145.825.845.805.8376,789
7/22/20145.785.825.785.8063,409
7/21/20145.775.825.775.8053,909
7/18/20145.795.805.765.7683,629
7/17/20145.775.815.765.8071,851
7/16/20145.745.775.725.7738,558
7/15/20145.715.745.715.7375,085
7/14/20145.825.825.735.76124,654
7/11/20145.755.835.755.8367,790
7/10/20145.755.795.755.7551,385
7/9/20145.765.785.745.75101,834
7/8/20145.745.795.745.7658,894
7/7/20145.755.805.755.7574,268
7/3/20145.765.785.745.7529,129
7/2/20145.855.855.765.76104,602
7/1/20145.835.875.825.83107,085
6/30/20145.825.855.785.81110,390
6/27/20145.805.845.805.8472,105
6/26/20145.815.825.785.8237,446
6/25/20145.755.805.755.8064,574
6/24/20145.725.765.715.7551,691
6/23/20145.705.745.705.73100,299
6/20/20145.725.725.705.7068,072
6/19/20145.695.715.695.7078,220
6/18/20145.695.715.685.70159,510
6/17/20145.725.755.705.7099,441
6/16/20145.795.805.785.7839,058
6/13/20145.805.835.785.79113,831
6/12/20145.765.825.765.8264,745
6/11/20145.745.785.745.7873,189
6/10/20145.725.765.725.7667,157
6/9/20145.735.765.725.7349,640
6/6/20145.745.765.715.76171,151
6/5/20145.725.765.725.7574,897
6/4/20145.765.775.725.7593,904
6/3/20145.785.805.775.7851,569
6/2/20145.825.825.785.78105,215
5/30/20145.835.845.805.8075,618
5/29/20145.835.845.815.8159,108
5/28/20145.815.835.815.8155,428
5/27/20145.795.815.795.8073,548
5/23/20145.795.825.785.81101,623
5/22/20145.765.805.765.8057,485
5/21/20145.795.825.705.77137,064
5/20/20145.845.845.805.8056,081
5/19/20145.845.845.805.8285,886
5/16/20145.815.835.805.8366,587
5/15/20145.825.825.795.8172,906
5/14/20145.805.835.795.8167,089
5/13/20145.815.835.775.8072,835
5/12/20145.825.835.815.8364,875
5/9/20145.855.855.815.8259,601
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center