$21.19 -0.11 (%) Macquarie Glb TRF Shs - NYSE

Aug. 31, 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
8/31/201521.1121.2621.1021.1933,177
8/28/201521.0321.3221.0321.3040,689
8/27/201520.7421.0720.6821.0344,897
8/26/201520.7320.7320.2320.4239,152
8/25/201521.0221.0220.2720.2752,291
8/24/201522.0021.0421.6420.4472,555
8/21/201522.0022.3221.6421.6459,692
8/20/201522.5722.6522.4022.4137,151
8/19/201522.9322.9722.7722.8324,598
8/18/201522.9623.0322.9222.9427,553
8/17/201522.9323.0822.8823.0624,995
8/14/201522.8423.1122.8423.0829,338
8/13/201522.9223.0022.8322.8836,743
8/12/201522.8523.0322.6523.0323,355
8/11/201522.8223.0022.7922.9333,384
8/10/201522.9023.0922.7423.0326,658
8/7/201522.8022.8822.6822.8619,769
8/6/201523.1423.1522.7822.9045,760
8/5/201523.1723.3123.1323.2329,618
8/4/201523.0623.3323.0623.1425,185
8/3/201523.1423.2423.1123.1317,708
7/31/201522.9123.2422.8723.1534,941
7/30/201522.8022.9122.7822.8265,226
7/29/201522.5922.8622.4622.8225,538
7/28/201522.4622.6622.4522.5757,620
7/27/201522.5122.5222.2822.4616,090
7/24/201523.0023.0022.7322.7323,409
7/23/201523.3923.4222.9623.0036,361
7/22/201523.6023.6123.4223.4228,254
7/21/201523.7023.8123.6023.6225,772
7/20/201523.6723.7623.6423.7327,322
7/17/201523.8023.8323.6923.6928,632
7/16/201523.7823.9323.6523.8241,094
7/15/201523.7424.1223.6423.6452,260
7/14/201523.6823.8823.5623.7723,593
7/13/201523.5223.7423.3823.6336,144
7/10/201523.4623.4823.3123.4161,808
7/9/201523.3123.3122.9723.0146,741
7/8/201523.3323.3322.8922.9634,543
7/7/201523.3423.5723.0323.4673,598
7/6/201523.2023.3523.1423.3577,333
7/2/201523.4523.4723.2823.3548,629
7/1/201523.6023.6323.3023.4682,585
6/30/201523.8923.8922.9823.3481,409
6/29/201523.8323.8823.5723.5731,966
6/26/201524.3224.3224.0424.1531,012
6/25/201524.4024.6124.3524.3933,541
6/24/201524.3124.4524.2624.4449,339
6/23/201524.3724.4324.2624.3740,063
6/22/201524.2024.4324.2024.2545,909
6/19/201524.1624.3823.9324.0027,744
6/18/201524.1724.3524.1724.2626,419
6/17/201523.8724.1423.8724.0644,496
6/16/201524.0224.1323.8523.9133,340
6/15/201524.3424.5324.1924.3033,989
6/12/201524.5524.5524.3624.4419,524
6/11/201524.5124.7224.4724.5919,339
6/10/201524.4124.6924.4124.5532,307
6/9/201524.5024.5624.2624.3726,695
6/8/201524.5224.5924.4024.4837,188
6/5/201524.8924.8924.4824.5627,925
6/4/201525.4425.4424.8924.9023,890
6/3/201525.5625.6125.4125.4119,713
6/2/201525.3225.4525.2725.4211,945
6/1/201525.4225.5025.2325.3322,531
5/29/201525.5025.5625.3525.3736,300
5/28/201525.7325.7325.4825.5627,027
5/27/201525.6925.7525.5125.6827,767
5/26/201526.0126.0125.5325.6129,368
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!