$24.80 -0.07 (%) Macquarie Glb TRF Shs - NYSE

Mar. 27, 2015 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGU historical data

Date Open High Low Close Volume
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
2/9/201525.8825.8825.4225.5034,422
2/6/201525.8525.9825.6525.9879,244
2/5/201525.5925.8425.5625.7925,810
2/4/201525.7625.9625.5425.5444,493
2/3/201525.5025.9125.5025.9125,899
2/2/201525.3525.5725.3025.4126,903
1/30/201525.4625.7325.1625.1617,428
1/29/201525.5125.7425.4125.6231,415
1/28/201525.8225.8825.3625.3722,981
1/27/201525.4925.7725.4825.7522,845
1/26/201525.5925.6625.5425.5729,967
1/23/201525.5125.6025.4425.4417,044
1/22/201525.3625.5425.3225.5223,783
1/21/201524.9825.9324.9825.3232,575
1/20/201525.1425.1924.9525.1333,026
1/16/201524.4225.0624.4225.0359,326
1/15/201524.5224.5324.3124.3533,989
1/14/201524.1524.3824.0024.3242,785
1/13/201524.6324.7124.1424.2987,898
1/12/201524.3924.5724.0424.4550,688
1/9/201524.5524.5724.3324.4548,188
1/8/201524.4424.6324.3524.5047,403
1/7/201523.9324.3123.9024.1256,781
1/6/201524.1024.4223.8123.9868,482
1/5/201524.5124.6224.0924.2049,113
1/2/201524.6524.7424.5624.7460,188
12/31/201425.1125.1124.6924.7245,140
12/30/201425.0525.1524.7524.9456,479
12/29/201425.0325.4524.8025.0130,701
12/26/201424.9025.2324.9025.2223,128
12/24/201424.7824.9824.7824.8929,818
12/23/201424.9024.9924.5124.7731,126
12/22/201424.5824.7424.5524.6929,781
12/19/201424.7324.9724.4624.7126,246
12/18/201424.6625.0024.5424.9122,470
12/17/201424.1924.4923.7524.4321,359
12/16/201424.0224.4023.4624.1029,790
12/15/201424.8025.0124.0124.1233,861
12/12/201424.9225.2124.6724.7716,415
12/11/201425.2325.4024.9924.9925,990
12/10/201425.4625.5924.9325.1023,535
12/9/201425.5925.6825.3625.4219,641
12/8/201425.8926.1025.6825.7024,322
12/5/201426.0726.3325.9625.9632,349
12/4/201426.0726.2326.0326.1320,359
12/3/201425.7726.1725.7726.1018,970
12/2/201425.8426.0825.5425.8134,810
12/1/201426.5926.5925.8325.9129,829
11/28/201426.1926.9026.1226.6019,409
11/26/201426.0726.2525.9526.2435,200
11/25/201426.2226.3025.9326.0137,983
11/24/201426.1126.2126.0326.1325,593
11/21/201425.9926.3225.9426.1226,808
11/20/201425.7825.9025.6525.8618,457
11/19/201425.3826.2025.3825.8879,101
11/18/201425.7425.8825.4725.5031,143
11/17/201425.3625.7625.3625.7044,114
11/14/201425.5725.6425.4925.4917,714
11/13/201425.7125.7625.5425.6418,316
11/12/201425.6525.7125.5325.7122,054
11/11/201425.5325.6325.4625.5725,062
11/10/201425.4325.5225.2825.5219,250
11/7/201425.4225.4225.0025.3523,221
11/6/201425.4925.5425.2625.3728,679
11/5/201425.4125.4425.2725.4425,216
11/4/201425.3325.3525.1225.2817,497
11/3/201425.3925.3925.1825.3022,795
10/31/201425.3125.4725.1925.3330,859
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center