$21.23 0.00 (%) Macquarie Glb TRF Shs - New York Stock Exchange, Inc.

May. 2, 2016 | 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
5/2/201621.3521.3521.1121.2319,885
4/29/201621.0921.2321.0921.2311,018
4/28/201621.0021.2121.0021.1218,771
4/27/201620.8321.1420.8321.1338,103
4/26/201620.7420.8820.7420.8031,152
4/25/201620.5920.8020.5920.6325,898
4/22/201620.5520.7520.5520.6728,981
4/21/201620.7920.7920.5420.5562,025
4/20/201620.7420.7820.6920.7031,970
4/19/201620.5520.7520.4920.7013,489
4/18/201620.2420.5820.1220.5138,602
4/15/201620.2220.2920.1620.2619,494
4/14/201620.3920.4220.2620.3328,146
4/13/201620.2520.5120.2520.4223,886
4/12/201619.9020.2919.8520.2624,384
4/11/201619.7820.0019.7819.9458,530
4/8/201619.6119.7419.5419.6431,043
4/7/201619.3219.4819.2319.3737,151
4/6/201619.4219.4619.1119.4646,120
4/5/201619.4519.4619.2819.3543,197
4/4/201619.9219.9219.6219.6271,709
4/1/201619.8820.0519.7919.9957,521
3/31/201620.1320.1919.8720.0960,510
3/30/201619.9420.1519.8120.1368,808
3/29/201619.6619.8019.3519.7843,508
3/28/201619.7019.7619.5319.6724,683
3/24/201619.7919.7919.5419.6428,875
3/23/201619.7819.8619.7819.8543,347
3/22/201619.8319.9119.7619.8732,127
3/21/201619.9620.0019.9319.9833,432
3/18/201619.8620.0619.8619.9642,286
3/17/201619.7119.9719.6519.9339,120
3/16/201619.2519.7019.1219.6950,110
3/15/201619.6319.6819.4819.6638,306
3/14/201619.7419.8419.6519.8122,238
3/11/201619.6819.8819.6819.8828,479
3/10/201619.4719.5919.3819.4717,991
3/9/201619.3719.4519.0619.4132,366
3/8/201619.3319.4119.2719.3023,626
3/7/201619.1619.5419.1619.5227,139
3/4/201619.0519.3519.0319.2930,380
3/3/201619.0419.0818.8919.0039,477
3/2/201618.7218.9618.5718.9544,032
3/1/201618.4918.7518.4918.7537,752
2/29/201618.3518.4418.2518.2532,933
2/26/201618.6118.6118.3418.3528,592
2/25/201618.1618.4118.1618.4022,740
2/24/201618.0718.2517.8818.2129,099
2/23/201618.3418.4018.2318.2932,074
2/22/201618.3218.3918.1918.3541,497
2/19/201618.1018.1017.9218.1022,990
2/18/201617.7918.1917.7918.1046,924
2/17/201617.6317.8817.5017.8831,153
2/16/201617.2317.4417.1517.4125,191
2/12/201616.9817.0816.7217.0840,870
2/11/201616.9317.0416.8616.9554,453
2/10/201617.2517.3617.1617.2032,395
2/9/201617.1817.3717.1217.2746,106
2/8/201617.9417.9517.4617.5848,326
2/5/201618.7718.7718.2118.2446,842
2/4/201618.5218.7918.5218.6736,652
2/3/201618.2018.5017.9718.4748,163
2/2/201618.4018.4017.9618.1032,422
2/1/201618.0218.5217.9718.4975,553
1/29/201617.7918.2017.7918.1936,067
1/28/201617.4017.7817.3917.7875,093
1/27/201617.1017.3717.0617.2326,864
1/26/201616.8717.2016.8117.1062,485
1/25/201616.8117.1516.8116.9045,971
1/22/201616.5016.9316.3916.8464,699
1/21/201616.0716.3015.9416.2745,477
1/20/201616.3916.3915.7615.9691,055
1/19/201616.9716.9716.7416.7667,766
1/15/201616.9417.3316.7516.8577,195
1/14/201617.0017.3016.8317.2944,669
1/13/201617.4817.6217.0617.0938,712
1/12/201617.6817.7217.2217.4836,681
1/11/201617.9717.9717.4917.5842,585
1/8/201618.1818.1817.8017.8066,505
1/7/201618.2218.3818.0718.2249,684
1/6/201618.5518.6818.5518.6044,547
1/5/201619.0419.0518.7218.8780,033
1/4/201618.7818.9718.5218.95105,048
12/31/201518.9619.1618.8419.05112,279
12/30/201519.0319.1618.8519.1174,978
12/29/201518.9919.1218.9119.1082,749
12/28/201518.8618.9718.8218.9763,618
12/24/201518.9018.9918.8418.98108,516
12/23/201518.3818.8618.3818.8296,703
12/22/201518.0418.3718.0418.3659,330
12/21/201518.0018.1017.8518.0984,562
12/18/201517.9417.9917.6617.9256,110
12/17/201518.3218.4318.0218.0364,875
12/16/201517.7918.2317.7918.2067,708
12/15/201517.6817.8417.2017.7569,852
12/14/201518.1118.1517.7117.87134,350
12/11/201518.4518.4718.1118.11145,502
12/10/201518.6018.7918.5518.6041,110
12/9/201518.5718.7918.3718.5342,591
12/8/201518.4518.6218.2718.5179,093
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center