$25.16 -0.46 (%) Macquarie Glb TRF Shs - NYSE

Jan. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGU historical data

Date Open High Low Close Volume
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
12/29/201425.0325.4524.8025.0130,701
12/26/201424.9025.2324.9025.2223,128
12/24/201424.7824.9824.7824.8929,818
12/23/201424.9024.9924.5124.7731,126
12/22/201424.5824.7424.5524.6929,781
12/19/201424.7324.9724.4624.7126,246
12/18/201424.6625.0024.5424.9122,470
12/17/201424.1924.4923.7524.4321,359
12/16/201424.0224.4023.4624.1029,790
12/15/201424.8025.0124.0124.1233,861
12/12/201424.9225.2124.6724.7716,415
12/11/201425.2325.4024.9924.9925,990
12/10/201425.4625.5924.9325.1023,535
12/9/201425.5925.6825.3625.4219,641
12/8/201425.8926.1025.6825.7024,322
12/5/201426.0726.3325.9625.9632,349
12/4/201426.0726.2326.0326.1320,359
12/3/201425.7726.1725.7726.1018,970
12/2/201425.8426.0825.5425.8134,810
12/1/201426.5926.5925.8325.9129,829
11/28/201426.1926.9026.1226.6019,409
11/26/201426.0726.2525.9526.2435,200
11/25/201426.2226.3025.9326.0137,983
11/24/201426.1126.2126.0326.1325,593
11/21/201425.9926.3225.9426.1226,808
11/20/201425.7825.9025.6525.8618,457
11/19/201425.3826.2025.3825.8879,101
11/18/201425.7425.8825.4725.5031,143
11/17/201425.3625.7625.3625.7044,114
11/14/201425.5725.6425.4925.4917,714
11/13/201425.7125.7625.5425.6418,316
11/12/201425.6525.7125.5325.7122,054
11/11/201425.5325.6325.4625.5725,062
11/10/201425.4325.5225.2825.5219,250
11/7/201425.4225.4225.0025.3523,221
11/6/201425.4925.5425.2625.3728,679
11/5/201425.4125.4425.2725.4425,216
11/4/201425.3325.3525.1225.2817,497
11/3/201425.3925.3925.1825.3022,795
10/31/201425.3125.4725.1925.3330,859
10/30/201425.1525.2025.0025.1530,610
10/29/201424.9825.2124.9725.1720,259
10/28/201424.8024.9724.8024.9738,620
10/27/201424.9124.9324.5824.7423,102
10/24/201424.7924.8824.6024.8818,804
10/23/201425.0025.0524.7624.8030,854
10/22/201424.4624.8124.4624.6419,963
10/21/201424.1924.4024.0124.3821,243
10/20/201423.6823.9423.5423.9416,074
10/17/201423.4023.7023.3023.6023,545
10/16/201422.4823.4122.1823.3551,004
10/15/201422.8822.9522.1122.7180,876
10/14/201423.3923.4222.8122.9538,736
10/13/201423.6223.6823.1323.1646,899
10/10/201424.3824.3823.5123.5143,255
10/9/201424.9124.9324.3324.4046,798
10/8/201424.8224.8624.4324.8529,925
10/7/201425.1125.1124.7024.7732,823
10/6/201425.0525.1424.8725.1224,456
10/3/201425.0025.0024.6924.8823,325
10/2/201425.2525.2524.5024.8427,099
10/1/201424.7925.2124.6825.2163,459
9/30/201424.7624.8624.6524.7440,027
9/29/201424.5024.6524.4024.5932,093
9/26/201424.7724.7724.4524.5813,719
9/25/201425.0325.0724.5824.6824,911
9/24/201425.1825.1824.8925.0039,963
9/23/201425.1225.1225.0325.0618,771
9/22/201425.3625.4725.1825.1813,945
9/19/201425.5425.5425.3925.4126,793
9/18/201425.8525.9025.7025.7130,386
9/17/201425.8325.8325.7325.7914,541
9/16/201425.6025.9325.5225.7227,861
9/15/201425.9625.9625.6025.6614,190
9/12/201426.1326.2825.8925.9014,563
9/11/201425.9326.1225.9226.0866,493
9/10/201426.3326.4626.0926.1824,387
9/9/201426.4626.4626.2026.2329,072
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center