$26.02 -0.22 (%) Macquarie Glb TRF Shs - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGU historical data

Date Open High Low Close Volume
5/22/201526.3026.3025.9226.0219,728
5/21/201526.1326.3326.0526.2430,522
5/20/201526.0126.2525.8326.0431,731
5/19/201525.8925.9425.7725.9329,085
5/18/201525.8326.2525.6926.0326,595
5/15/201525.7526.0725.6125.9952,177
5/14/201525.7125.8425.5525.6141,495
5/13/201525.5225.6725.3925.4857,101
5/12/201525.5325.6225.2725.5341,872
5/11/201525.5225.7325.4225.6364,568
5/8/201525.4225.7525.0525.6650,942
5/7/201525.4125.4425.1525.3159,158
5/6/201525.9225.9225.5925.6036,525
5/5/201526.3126.3125.8726.0241,514
5/4/201526.2226.4126.1626.3748,476
5/1/201526.3326.4426.0726.2925,869
4/30/201526.4326.4326.2326.3159,355
4/29/201526.5426.7026.5026.5646,962
4/28/201526.5326.7326.2526.7136,734
4/27/201526.5726.7026.3926.4431,711
4/24/201526.3426.5126.2626.4617,548
4/23/201525.9426.2925.9426.2839,821
4/22/201525.8325.9525.7925.9429,672
4/21/201525.7925.9625.7425.8025,348
4/20/201525.8025.9525.7625.7736,728
4/17/201525.7625.8525.5225.7430,970
4/16/201525.7825.9825.3025.9827,218
4/15/201525.6325.8525.6225.8471,744
4/14/201525.4625.6725.2225.6056,691
4/13/201525.6225.8425.1225.3831,843
4/10/201525.3725.7025.3125.5225,040
4/9/201525.2925.4225.2025.3535,920
4/8/201525.2425.4425.1925.3038,314
4/7/201525.0425.2925.0425.0851,482
4/6/201524.7125.2924.7125.0464,557
4/2/201524.6724.9624.6724.8584,707
4/1/201524.8324.9824.7624.9086,910
3/31/201525.1225.1224.6924.8074,268
3/30/201524.9025.1224.8225.1229,947
3/27/201524.9324.9324.7824.8624,436
3/26/201524.9425.0424.6124.8730,643
3/25/201525.1625.2724.8924.9520,208
3/24/201525.2925.3824.9625.1424,898
3/23/201525.0625.3424.8525.2837,946
3/20/201524.8725.0924.8725.0035,791
3/19/201524.6524.8124.6124.6742,233
3/18/201524.2324.8924.2324.8032,815
3/17/201524.1424.3224.1124.3023,865
3/16/201524.2924.5624.2924.4835,225
3/13/201524.4024.5124.0824.2917,969
3/12/201524.2324.6324.2024.5121,893
3/11/201524.5424.7124.1724.2532,119
3/10/201524.4324.8024.3124.4524,094
3/9/201524.7525.0924.6524.6927,452
3/6/201525.0925.1224.7224.7220,795
3/5/201525.0825.3225.0225.1919,695
3/4/201525.1425.3325.0325.1126,689
3/3/201525.2825.4625.2025.2727,907
3/2/201525.4325.5325.3125.3823,395
2/27/201525.3225.6125.2625.4426,038
2/26/201525.4525.5025.2025.2525,220
2/25/201525.7225.7825.4925.5028,292
2/24/201525.4425.8225.4125.6344,478
2/23/201525.4925.5025.2825.3627,623
2/20/201525.4125.5225.2725.4331,824
2/19/201525.3625.7425.3625.3646,077
2/18/201525.4025.6225.4025.5334,768
2/17/201525.8625.9825.3325.4998,030
2/13/201525.8325.9125.7425.8819,919
2/12/201525.4425.8325.4425.8228,338
2/11/201525.6625.8825.3125.4224,266
2/10/201525.6525.6525.3025.6422,658
2/9/201525.8825.8825.4225.5034,422
2/6/201525.8525.9825.6525.9879,244
2/5/201525.5925.8425.5625.7925,810
2/4/201525.7625.9625.5425.5444,493
2/3/201525.5025.9125.5025.9125,899
2/2/201525.3525.5725.3025.4126,903
1/30/201525.4625.7325.1625.1617,428
1/29/201525.5125.7425.4125.6231,415
1/28/201525.8225.8825.3625.3722,981
1/27/201525.4925.7725.4825.7522,845
1/26/201525.5925.6625.5425.5729,967
1/23/201525.5125.6025.4425.4417,044
1/22/201525.3625.5425.3225.5223,783
1/21/201524.9825.9324.9825.3232,575
1/20/201525.1425.1924.9525.1333,026
1/16/201524.4225.0624.4225.0359,326
1/15/201524.5224.5324.3124.3533,989
1/14/201524.1524.3824.0024.3242,785
1/13/201524.6324.7124.1424.2987,898
1/12/201524.3924.5724.0424.4550,688
1/9/201524.5524.5724.3324.4548,188
1/8/201524.4424.6324.3524.5047,403
1/7/201523.9324.3123.9024.1256,781
1/6/201524.1024.4223.8123.9868,482
1/5/201524.5124.6224.0924.2049,113
1/2/201524.6524.7424.5624.7460,188
12/31/201425.1125.1124.6924.7245,140
12/30/201425.0525.1524.7524.9456,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center