$17.52 -0.72 (%) Macquarie Glb TRF Shs - NYSE

Feb. 8, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGU historical data

Date Open High Low Close Volume
2/5/201618.7718.7718.2118.2446,842
2/4/201618.5218.7918.5218.6736,652
2/3/201618.2018.5017.9718.4748,163
2/2/201618.4018.4017.9618.1032,422
2/1/201618.0218.5217.9718.4975,553
1/29/201617.7918.2017.7918.1936,067
1/28/201617.4017.7817.3917.7875,093
1/27/201617.1017.3717.0617.2326,864
1/26/201616.8717.2016.8117.1062,485
1/25/201616.8117.1516.8116.9045,971
1/22/201616.5016.9316.3916.8464,699
1/21/201616.0716.3015.9416.2745,477
1/20/201616.3916.3915.7615.9691,055
1/19/201616.9716.9716.7416.7667,766
1/15/201616.9417.3316.7516.8577,195
1/14/201617.0017.3016.8317.2944,669
1/13/201617.4817.6217.0617.0938,712
1/12/201617.6817.7217.2217.4836,681
1/11/201617.9717.9717.4917.5842,585
1/8/201618.1818.1817.8017.8066,505
1/7/201618.2218.3818.0718.2249,684
1/6/201618.5518.6818.5518.6044,547
1/5/201619.0419.0518.7218.8780,033
1/4/201618.7818.9718.5218.95105,048
12/31/201518.9619.1618.8419.05112,279
12/30/201519.0319.1618.8519.1174,978
12/29/201518.9919.1218.9119.1082,749
12/28/201518.8618.9718.8218.9763,618
12/24/201518.9018.9918.8418.98108,516
12/23/201518.3818.8618.3818.8296,703
12/22/201518.0418.3718.0418.3659,330
12/21/201518.0018.1017.8518.0984,562
12/18/201517.9417.9917.6617.9256,110
12/17/201518.3218.4318.0218.0364,875
12/16/201517.7918.2317.7918.2067,708
12/15/201517.6817.8417.2017.7569,852
12/14/201518.1118.1517.7117.87134,350
12/11/201518.4518.4718.1118.11145,502
12/10/201518.6018.7918.5518.6041,110
12/9/201518.5718.7918.3718.5342,591
12/8/201518.4518.6218.2718.5179,093
12/7/201519.2019.2018.6518.7953,170
12/4/201519.4219.4319.2619.4039,082
12/3/201519.7719.7719.2919.3736,538
12/2/201519.8720.0019.6619.6885,321
12/1/201519.8619.9819.8619.9543,922
11/30/201519.8319.9419.7519.7634,494
11/27/201519.7919.8919.7619.8511,988
11/25/201519.9019.9719.7719.8729,799
11/24/201519.7720.0319.7419.9128,592
11/23/201520.1320.2119.8119.9935,004
11/20/201520.1420.3020.1420.1526,767
11/19/201520.0720.2120.0720.1741,848
11/18/201519.8120.1119.8120.1124,974
11/17/201519.9320.0019.7519.8353,521
11/16/201519.5819.8819.5819.8733,587
11/13/201519.7419.8119.6019.6565,832
11/12/201519.7319.8819.6419.7537,662
11/11/201519.9520.2019.8719.8938,279
11/10/201520.0620.2819.8320.0257,924
11/9/201520.4520.4520.2320.2541,460
11/6/201520.8520.8720.5020.6653,592
11/5/201521.0521.0820.9321.0435,291
11/4/201521.1921.3421.0521.1054,635
11/3/201521.1021.3920.9421.2447,452
11/2/201521.1521.2720.9421.2737,115
10/30/201521.0721.2320.9821.2337,677
10/29/201520.9521.2020.9520.9733,544
10/28/201521.1521.3021.1121.1368,163
10/27/201521.3121.3421.1221.1748,016
10/26/201521.6621.6621.4321.4736,206
10/23/201521.8821.8821.6121.6724,675
10/22/201521.6021.6821.3021.6128,014
10/21/201521.5621.6321.4221.4521,249
10/20/201521.5521.6321.4821.5917,879
10/19/201521.5321.5921.5021.5139,675
10/16/201521.5021.7121.4521.7113,713
10/15/201521.2621.5421.2321.5319,958
10/14/201521.2721.4321.1421.2480,257
10/13/201521.2821.3521.1621.1730,363
10/12/201521.3321.4821.3321.4826,092
10/9/201521.3821.4121.2721.4132,288
10/8/201520.8821.2720.7521.2717,102
10/7/201520.7720.9520.7420.9346,476
10/6/201520.3620.7220.3620.6746,118
10/5/201519.8120.4519.8120.4134,479
10/2/201519.1819.7319.1819.6956,067
10/1/201519.3619.4919.2719.3566,429
9/30/201519.4619.4819.1719.2770,550
9/29/201519.4319.4818.9119.2356,280
9/28/201519.9220.0019.4519.4824,238
9/25/201520.0420.2119.6919.9134,235
9/24/201519.7619.8819.6319.8442,122
9/23/201520.0220.1319.9219.9814,571
9/22/201520.0120.0719.9319.9862,695
9/21/201520.2320.3720.1520.2117,910
9/18/201520.0720.3020.0720.1718,970
9/17/201520.3720.7920.3720.6122,826
9/16/201520.3320.4920.3320.3736,304
9/15/201520.2920.4020.2820.3125,499
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center