$21.02 +0.27 (%) Macquarie Glb TRF Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGU historical data

Date Open High Low Close Volume
1/20/201720.9421.0220.8021.0244,234
1/19/201720.6320.8220.5520.7548,724
1/18/201720.6820.7720.5820.7431,137
1/17/201720.6420.7820.5520.6335,369
1/13/201720.4820.5920.4820.5526,977
1/12/201720.7020.7220.5220.5650,108
1/11/201720.4520.6320.4520.6229,422
1/10/201720.5220.6120.3920.4643,058
1/9/201720.1020.5320.1020.4568,669
1/6/201720.0020.2120.0020.1481,674
1/5/201719.8720.1319.8720.0363,880
1/4/201719.8320.1219.8319.9759,220
1/3/201719.7619.9319.7119.8868,350
12/30/201619.7619.8219.7019.7348,310
12/29/201619.6219.7219.6119.7071,460
12/28/201619.8019.9119.5019.51106,301
12/27/201620.0720.0719.7919.9247,998
12/23/201619.8319.9819.8019.9557,917
12/22/201619.9819.9919.7619.85120,329
12/21/201619.9319.9619.8019.8759,032
12/20/201619.7519.9719.7319.9576,925
12/19/201619.7719.9319.7319.8057,547
12/16/201619.9019.9019.6519.6668,796
12/15/201619.7819.9019.6319.7683,461
12/14/201619.8919.9919.7619.9090,161
12/13/201619.9720.2419.9320.2392,015
12/12/201619.6719.8619.6619.8252,600
12/9/201619.8219.8519.6019.67132,933
12/8/201619.7919.8519.6219.72111,690
12/7/201619.6419.8719.5319.8792,439
12/6/201619.3119.6619.3119.59142,836
12/5/201619.3419.3419.1819.3119,171
12/2/201619.0619.2519.0619.1726,182
12/1/201619.4519.4519.0719.0858,513
11/30/201619.5519.5919.4019.4270,432
11/29/201619.4819.5519.4119.5434,136
11/28/201619.5719.5719.4319.4342,747
11/25/201619.3319.4719.2919.4610,013
11/23/201619.2119.2419.0819.1334,600
11/22/201619.2219.2619.0419.2658,386
11/21/201618.9319.0518.8219.0365,117
11/18/201618.8318.9118.7818.8240,502
11/17/201618.8318.9918.6718.8652,818
11/16/201618.4518.7218.4518.7267,806
11/15/201618.4018.6018.4018.5681,045
11/14/201618.7418.7418.3318.3560,692
11/11/201619.2419.2418.9118.92149,704
11/10/201619.9619.9619.4619.59164,920
11/9/201619.5820.0419.4020.03164,559
11/8/201619.6119.8019.5919.7650,258
11/7/201619.3619.6419.3319.6356,319
11/4/201619.3619.3619.2219.2846,973
11/3/201619.5519.5519.3019.3342,907
11/2/201620.2420.2419.6219.6565,395
11/1/201620.5320.5620.2820.3435,027
10/31/201620.3720.6220.3620.5943,300
10/28/201620.5020.5620.3220.3825,714
10/27/201620.8720.8720.5920.629,850
10/26/201620.7120.8420.7120.7912,510
10/25/201620.9020.9320.8220.9217,631
10/24/201620.9420.9720.8320.9326,031
10/21/201620.7220.8820.6620.8834,983
10/20/201620.7120.8720.7120.8419,357
10/19/201620.5420.8820.5420.8833,130
10/18/201620.4520.5020.4120.4852,681
10/17/201620.6620.7120.3220.3352,825
10/14/201620.8520.9120.5920.7038,205
10/13/201620.6420.7820.5520.7841,489
10/12/201620.7220.8320.6320.7041,003
10/11/201620.9920.9920.5920.7223,773
10/10/201621.0221.0520.9520.9959,501
10/7/201621.1821.1820.7820.9534,915
10/6/201621.1021.2520.9421.2428,905
10/5/201621.3121.4021.1021.2242,413
10/4/201621.6921.6921.2321.3742,701
10/3/201621.7121.8921.5421.8988,545
9/30/201621.6321.9321.5921.8052,681
9/29/201621.6721.7021.4421.6455,579
9/28/201621.5921.6721.3321.6365,258
9/27/201621.5321.6721.4521.5736,040
9/26/201621.7921.7921.5821.5830,782
9/23/201621.8821.9821.8021.8018,924
9/22/201622.0022.2022.0022.0247,531
9/21/201621.8521.8521.6721.8149,659
9/20/201621.8121.9321.0821.6850,475
9/19/201621.5321.8621.4921.7028,138
9/16/201621.8621.8821.6921.8233,393
9/15/201621.8722.1421.8122.0217,630
9/14/201621.7621.9621.7621.9122,810
9/13/201622.1422.1421.7821.8216,136
9/12/201622.2322.3822.0522.3329,323
9/9/201622.8422.8422.3422.3842,331
9/8/201622.7423.1222.7423.1215,731
9/7/201622.6822.9122.6822.8224,805
9/6/201622.2122.6822.2122.6835,623
9/2/201622.1022.3022.0522.1714,544
9/1/201621.9122.0021.8921.9415,851
8/31/201622.0422.0421.8621.8721,861
8/30/201622.2422.2821.9721.9813,771
8/29/201622.2922.3222.1622.3012,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center