$24.74 +0.15 (%) Macquarie Glb TRF Shs - NYSE

Sep. 30, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGU historical data

Date Open High Low Close Volume
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
9/8/201426.7026.7526.3426.3926,021
9/5/201426.7226.7226.5326.6337,608
9/4/201426.7026.8026.5326.6322,804
9/3/201426.6226.6726.5126.6230,553
9/2/201426.6726.6826.4326.4318,315
8/29/201426.3826.5926.2926.5555,066
8/28/201426.2926.4826.2926.3929,519
8/27/201426.3226.4526.2326.4540,062
8/26/201426.3526.3526.1926.2798,513
8/25/201426.2226.2626.0726.2514,196
8/22/201426.1526.1525.9826.0814,821
8/21/201425.9526.1425.7426.0535,342
8/20/201425.9226.0325.8325.8845,361
8/19/201425.9325.9625.7925.9024,898
8/18/201425.8225.9525.7725.8630,971
8/15/201425.4625.7425.4125.5640,500
8/14/201425.0425.3825.0425.3719,837
8/13/201425.0225.1324.9425.1229,619
8/12/201424.9125.0124.7924.9123,175
8/11/201424.4724.8324.4724.7825,511
8/8/201424.3524.4624.1924.4519,727
8/7/201424.4524.4724.2224.2225,182
8/6/201424.2524.4224.1524.3324,527
8/5/201424.8024.8124.2624.3837,436
8/4/201425.0825.0824.5624.8369,588
8/1/201425.2925.4424.9425.0433,444
7/31/201425.9025.9025.3325.3534,946
7/30/201426.2326.3425.9126.0140,609
7/29/201426.3026.3026.1626.2822,938
7/28/201426.2326.3026.1226.1813,469
7/25/201426.3526.3526.1426.2924,815
7/24/201426.2626.3426.2026.2918,272
7/23/201426.0526.1926.0326.1528,273
7/22/201425.9126.0525.8925.9629,634
7/21/201425.7725.8525.6525.8436,410
7/18/201425.6725.8725.6325.8320,399
7/17/201425.7525.7825.5525.6218,787
7/16/201425.7625.8425.6325.8217,910
7/15/201425.7925.7925.6125.6723,603
7/14/201425.7525.7825.6325.7514,774
7/11/201425.5325.7325.4725.7321,190
7/10/201425.3625.5925.3625.4832,083
7/9/201425.6425.7225.4725.5334,183
7/8/201425.6625.7625.4825.6033,434
7/7/201425.8625.8625.5925.6354,493
7/3/201425.9325.9325.7625.8540,476
7/2/201425.7725.9925.7025.8727,645
7/1/201425.8426.0025.6925.8546,469
6/30/201425.8125.8225.5825.7340,647
6/27/201425.5425.6625.4825.6625,297
6/26/201425.6725.6725.3925.5536,836
6/25/201425.3725.5425.2325.5435,162
6/24/201425.3625.4825.2825.3335,271
6/23/201425.5425.5425.2625.3232,962
6/20/201425.7625.7625.4225.4919,022
6/19/201425.7725.7725.5725.7130,489
6/18/201425.8226.1325.6825.9730,501
6/17/201425.5525.7025.5125.7047,493
6/16/201425.5225.7525.3625.4751,078
6/13/201425.5525.6025.3825.4325,241
6/12/201425.5125.5525.3925.5228,508
6/11/201425.6525.6925.4025.4733,370
6/10/201425.6025.6025.5025.5715,206
6/9/201425.4525.5425.3625.5273,333
6/6/201425.3925.4525.3625.3927,343
6/5/201425.2125.3425.1525.3224,128
6/4/201425.3525.3525.0725.1328,854
6/3/201425.3725.3725.1525.2929,993
6/2/201425.3325.4725.2725.3818,431
5/30/201425.3325.3425.1525.3320,844
5/29/201425.0825.2825.0525.2823,184
5/28/201425.1025.1924.9725.0620,695
5/27/201425.0325.2224.9825.0420,092
5/23/201425.0225.1024.9825.0342,388
5/22/201425.0625.1024.9425.0924,676
5/21/201425.0625.2225.0125.1027,227
5/20/201425.0725.2024.9725.0820,856
5/19/201425.0025.1124.9025.1116,218
5/16/201425.0025.0124.6525.0047,477
5/15/201424.8724.8724.5524.8527,880
5/14/201424.7124.9324.7124.8019,620
5/13/201424.7324.8024.6424.7917,922
5/12/201424.8224.8624.5824.6520,444
5/9/201424.5924.7424.5224.6353,432
5/8/201424.5424.7624.4624.5327,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center