Macquarie Glb TRF Shs  $25.88

down -0.02


20/8/2014 03:59 PM  |  NYSE : MGU  
Industries : Financial Services / Closed-end Fund - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGU historical data

Date Open High Low Close Volume
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
5/7/201424.4824.5524.3824.5017,625
5/6/201424.2624.5824.2624.4363,633
5/5/201424.2024.3924.2024.3321,516
5/2/201424.3624.4624.2824.3622,938
5/1/201424.3424.3424.2124.2829,213
4/30/201424.2724.3424.2024.2520,195
4/29/201424.1224.2624.1224.2014,226
4/28/201424.2524.2924.0024.0947,553
4/25/201424.3324.3623.9824.1623,202
4/24/201424.3324.3424.0824.2017,113
4/23/201424.1024.4524.1024.2752,096
4/22/201424.0024.0923.9124.0936,934
4/21/201423.9124.1523.9123.9746,906
4/17/201423.9924.2523.8524.1932,444
4/16/201423.8623.9823.8123.9827,839
4/15/201423.8923.8923.6023.8035,183
4/14/201423.8623.8923.6423.8452,525
4/11/201423.9223.9323.5523.6228,748
4/10/201423.8323.9523.6423.8075,551
4/9/201423.6623.7623.5523.7629,906
4/8/201423.4723.5923.3123.5029,852
4/7/201423.6123.6123.4023.4764,398
4/4/201423.8923.8923.5023.5691,431
4/3/201423.7123.7123.4623.5649,334
4/2/201423.7123.7123.4223.5320,894
4/1/201423.6223.6723.3923.6746,027
3/31/201423.5823.5823.3823.5048,927
Trading Center