$5.62 -0.03 (%) MFS Gov Markets Tr Shs of Benef.Interest - NYSE

Dec. 18, 2014 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGF historical data

Date Open High Low Close Volume
12/17/20145.615.685.615.6568,392
12/16/20145.645.645.625.6466,625
12/15/20145.755.755.655.68103,682
12/12/20145.695.715.675.7084,292
12/11/20145.715.725.695.7070,819
12/10/20145.675.715.675.7153,478
12/9/20145.655.685.635.66124,416
12/8/20145.685.715.675.6792,984
12/5/20145.725.745.685.6850,507
12/4/20145.755.775.725.7254,849
12/3/20145.725.785.725.7468,695
12/2/20145.755.775.725.7356,880
12/1/20145.795.815.725.7463,299
11/28/20145.775.815.765.8051,886
11/26/20145.735.775.715.7743,880
11/25/20145.725.735.705.7164,306
11/24/20145.675.715.665.7061,039
11/21/20145.645.685.635.6766,374
11/20/20145.635.665.615.6460,596
11/19/20145.625.635.605.6351,060
11/18/20145.615.625.605.6167,370
11/17/20145.635.665.625.6375,312
11/14/20145.595.655.595.6492,702
11/13/20145.655.685.645.6470,839
11/12/20145.695.695.655.6542,340
11/11/20145.645.675.645.6657,648
11/10/20145.675.685.655.6554,232
11/7/20145.715.715.655.6551,140
11/6/20145.715.725.685.6867,791
11/5/20145.745.755.715.7162,701
11/4/20145.775.775.745.7544,547
11/3/20145.745.785.735.7655,883
10/31/20145.735.745.715.7338,289
10/30/20145.695.725.695.7127,606
10/29/20145.705.725.665.7143,269
10/28/20145.735.735.685.6940,528
10/27/20145.665.735.665.7052,811
10/24/20145.735.735.685.6853,428
10/23/20145.675.725.675.7236,964
10/22/20145.705.705.675.6740,990
10/21/20145.695.705.675.6753,441
10/20/20145.675.685.675.6739,461
10/17/20145.675.685.665.6736,447
10/16/20145.685.685.655.6845,786
10/15/20145.665.705.625.70129,141
10/14/20145.655.685.655.6658,968
10/13/20145.715.715.685.7179,422
10/10/20145.665.705.665.6869,237
10/9/20145.685.705.675.6757,248
10/8/20145.685.705.635.69122,015
10/7/20145.755.755.695.6934,333
10/6/20145.735.755.725.7422,911
10/3/20145.675.755.675.7559,679
10/2/20145.715.755.705.7258,144
10/1/20145.685.765.675.72106,094
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center