$22.16 -0.37 (%) Macquarie Glb TRF Shs - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGU historical data

Date Open High Low Close Volume
8/26/201622.5122.6322.1622.1633,589
8/25/201622.6122.6322.5022.5310,130
8/24/201622.6022.6222.4022.6243,279
8/23/201622.6322.6922.4222.4246,931
8/22/201622.3422.4722.3122.4310,744
8/19/201622.3622.4222.2922.4116,386
8/18/201622.2022.4822.2022.4823,363
8/17/201622.1022.2021.9022.1932,786
8/16/201622.2322.2722.1122.1726,770
8/15/201622.5022.5322.3322.3340,068
8/12/201622.2422.4722.1122.4760,034
8/11/201621.8922.1921.8922.1858,032
8/10/201621.9322.0521.7221.7821,444
8/9/201621.8421.9921.7721.8532,391
8/8/201621.7721.9221.7721.8037,532
8/5/201622.0722.0721.7621.7656,917
8/4/201621.8922.0121.8122.0147,594
8/3/201621.5722.0121.5121.95129,734
8/2/201621.7121.7221.5621.6729,358
8/1/201621.8821.8821.6821.7331,377
7/29/201621.5421.8821.5421.8742,484
7/28/201621.5721.7221.4521.6043,456
7/27/201621.7221.8821.5621.6138,240
7/26/201621.7921.8021.6021.6229,654
7/25/201621.7621.8121.6921.7323,220
7/22/201621.7221.8421.6921.8415,680
7/21/201621.7021.8121.6321.6532,859
7/20/201621.7621.8121.6721.7237,307
7/19/201621.6221.7921.6121.6862,202
7/18/201621.6321.7021.5121.7017,309
7/15/201621.6421.6921.4921.5929,177
7/14/201621.6021.6521.5221.6138,866
7/13/201621.6521.6821.5121.5234,419
7/12/201621.7021.7021.6021.6164,953
7/11/201621.3921.6021.3921.5226,943
7/8/201621.4621.4621.3021.4141,337
7/7/201621.3521.4121.0921.2139,858
7/6/201621.1021.3621.0021.3536,800
7/5/201621.4821.4821.0521.1843,059
7/1/201621.4021.7021.3821.6956,258
6/30/201621.1821.4021.0021.4051,032
6/29/201620.4520.9320.4520.9359,263
6/28/201620.4320.5320.0620.2996,621
6/27/201620.2720.3519.9120.0255,178
6/24/201621.2221.2220.3820.75120,772
6/23/201621.4321.5721.4021.5742,132
6/22/201621.3021.4421.1421.2235,144
6/21/201621.2221.2721.0921.2325,909
6/20/201621.1521.2721.0821.0943,530
6/17/201620.9020.9920.7820.9619,860
6/16/201620.3820.8220.1920.8231,610
6/15/201620.9120.9120.4720.4737,479
6/14/201621.0721.3720.8521.0948,720
6/13/201621.4221.4221.0321.0640,477
6/10/201621.8421.9721.5121.5835,677
6/9/201622.0222.1722.0222.1226,398
6/8/201622.0922.2922.0822.2127,306
6/7/201621.9322.1521.9122.0527,400
6/6/201621.5921.9321.5921.9140,096
6/3/201621.3821.5921.3821.5913,564
6/2/201621.1521.3221.0321.3115,987
6/1/201621.2121.2921.0721.2929,123
5/31/201621.1221.3721.1221.2532,277
5/27/201621.2721.3721.1221.1330,675
5/26/201621.0921.3221.0121.2525,487
5/25/201621.0021.1521.0021.0621,099
5/24/201620.7820.9620.7420.8618,378
5/23/201620.7821.0120.6220.6933,021
5/20/201620.6920.7720.6820.7023,517
5/19/201620.6520.6620.4720.6026,242
5/18/201620.8621.0220.6720.7242,118
5/17/201620.7720.9520.7720.9551,004
5/16/201620.7920.9020.4220.9023,993
5/13/201620.8320.8320.6320.6626,406
5/12/201620.8420.9120.7720.7829,007
5/11/201620.5120.7720.4620.7528,465
5/10/201620.6320.6620.4820.6628,430
5/9/201620.5420.6820.4020.4718,682
5/6/201620.7020.7220.4320.6122,543
5/5/201621.0021.0420.7320.7546,220
5/4/201620.8921.0720.8620.9318,105
5/3/201621.0521.1020.8621.0236,318
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center