$23.35 -0.11 (%) Macquarie Glb TRF Shs - NYSE

Jul. 2, 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
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
4/9/201525.2925.4225.2025.3535,920
4/8/201525.2425.4425.1925.3038,314
4/7/201525.0425.2925.0425.0851,482
4/6/201524.7125.2924.7125.0464,557
4/2/201524.6724.9624.6724.8584,707
4/1/201524.8324.9824.7624.9086,910
3/31/201525.1225.1224.6924.8074,268
3/30/201524.9025.1224.8225.1229,947
3/27/201524.9324.9324.7824.8624,436
3/26/201524.9425.0424.6124.8730,643
3/25/201525.1625.2724.8924.9520,208
3/24/201525.2925.3824.9625.1424,898
3/23/201525.0625.3424.8525.2837,946
3/20/201524.8725.0924.8725.0035,791
3/19/201524.6524.8124.6124.6742,233
3/18/201524.2324.8924.2324.8032,815
3/17/201524.1424.3224.1124.3023,865
3/16/201524.2924.5624.2924.4835,225
3/13/201524.4024.5124.0824.2917,969
3/12/201524.2324.6324.2024.5121,893
3/11/201524.5424.7124.1724.2532,119
3/10/201524.4324.8024.3124.4524,094
3/9/201524.7525.0924.6524.6927,452
3/6/201525.0925.1224.7224.7220,795
3/5/201525.0825.3225.0225.1919,695
3/4/201525.1425.3325.0325.1126,689
3/3/201525.2825.4625.2025.2727,907
3/2/201525.4325.5325.3125.3823,395
2/27/201525.3225.6125.2625.4426,038
2/26/201525.4525.5025.2025.2525,220
2/25/201525.7225.7825.4925.5028,292
2/24/201525.4425.8225.4125.6344,478
2/23/201525.4925.5025.2825.3627,623
2/20/201525.4125.5225.2725.4331,824
2/19/201525.3625.7425.3625.3646,077
2/18/201525.4025.6225.4025.5334,768
2/17/201525.8625.9825.3325.4998,030
2/13/201525.8325.9125.7425.8819,919
2/12/201525.4425.8325.4425.8228,338
2/11/201525.6625.8825.3125.4224,266
2/10/201525.6525.6525.3025.6422,658
  • 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!