Macquarie/First Trust Global Historical Stock Prices

MFD 
$16.2601
*  
0.3101
1.94%
Get MFD Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading MFD now
Exchange: NYSE

Community Rating:
View:    MFD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  16.23  16.3199  15.99  16.2601 39,084
10/20/2014 15.99 16.3199 15.99 16.2601 39,084
10/17/2014 15.61 16.01 15.61 15.95 62,741
10/16/2014 14.85 15.4967 14.85 15.48 99,427
10/15/2014 15.37 15.44 14.81 15.18 130,078
10/14/2014 15.7 15.745 15.45 15.56 125,118
10/13/2014 16.09 16.1751 15.68 15.72 62,838
10/10/2014 16.35 16.47 16.058 16.09 47,689
10/09/2014 16.73 16.74 16.49 16.5 26,618
10/08/2014 16.5 16.85 16.5 16.85 29,445
10/07/2014 16.65 16.65 16.5 16.5 32,552
10/06/2014 16.66 16.74 16.65 16.72 20,009
10/03/2014 16.72 16.74 16.65 16.65 15,881
10/02/2014 16.8 16.81 16.56 16.72 44,749
10/01/2014 16.74 16.92 16.74 16.84 37,352
09/30/2014 16.73 16.92 16.73 16.8 26,968
09/29/2014 16.73 16.84 16.6957 16.74 29,285
09/26/2014 17.05 17.05 16.65 16.79 68,815
09/25/2014 17.28 17.34 17.09 17.1 30,122
09/24/2014 17.44 17.5 17.34 17.37 33,897
09/23/2014 17.52 17.5799 17.49 17.49 31,593
09/22/2014 17.64 17.69 17.54 17.58 42,960
09/19/2014 17.63 17.7237 17.62 17.7237 28,858
09/18/2014 17.63 17.699 17.586 17.66 19,705
09/17/2014 17.52 17.69 17.52 17.67 19,619
09/16/2014 17.5 17.7 17.5 17.54 36,975
09/15/2014 17.5 17.59 17.5 17.568 15,282
09/12/2014 17.7 17.7 17.54 17.54 26,856
09/11/2014 17.74 17.77 17.7 17.76 14,824
09/10/2014 17.75 17.8494 17.74 17.8 22,235
09/09/2014 17.76 17.81 17.67 17.81 28,782
09/08/2014 17.85 17.8573 17.76 17.77 19,930
09/05/2014 17.9 17.95 17.8414 17.93 20,886
09/04/2014 17.98 18.03 17.93 17.93 40,995
09/03/2014 17.97 18 17.92 17.98 21,475
09/02/2014 17.98 18.03 17.93 17.98 67,479
08/29/2014 18.09 18.12 17.93 18.04 37,592
08/28/2014 17.96 18.07 17.85 18.07 39,786
08/27/2014 17.97 18.0876 17.93 18.08 17,839
08/26/2014 17.94 18.0599 17.91 18.01 48,162
08/25/2014 17.94 18.0399 17.94 17.98 20,450
08/22/2014 18.29 18.29 17.95 17.97 58,424
08/21/2014 18.38 18.65 18.38 18.62 65,703
08/20/2014 18.27 18.41 18.27 18.4 21,636
08/19/2014 18.21 18.37 18.21 18.33 27,503
08/18/2014 18.2 18.28 18.1699 18.25 23,289
08/15/2014 18.05 18.19 18.04 18.11 29,299
08/14/2014 18 18.12 17.81 18.1 32,537
08/13/2014 17.8 17.88 17.7 17.872 22,048
08/12/2014 17.68 17.72 17.61 17.72 19,335
08/11/2014 17.71 17.71 17.57 17.6 39,591
08/08/2014 17.32 17.54 17.3 17.54 13,771
08/07/2014 17.3 17.369 17.26 17.33 14,646
08/06/2014 17.14 17.249 17.113 17.21 25,747
08/05/2014 17.4 17.444 17.21 17.31 30,312
08/04/2014 17.7 17.7 17.41 17.46 41,676
08/01/2014 17.53 17.614 17.51 17.6 37,697
07/31/2014 17.8 17.8052 17.53 17.54 39,211
07/30/2014 17.99 17.99 17.8 17.8286 15,129
07/29/2014 18.1 18.1 17.91 17.9857 15,589
07/28/2014 18.08 18.08 18 18.01 22,175
07/25/2014 18.15 18.15 18.03 18.03 11,964
07/24/2014 18 18.138 18 18.12 9,397
07/23/2014 17.99 18.04 17.945 18.04 12,083
07/22/2014 17.86 17.95 17.86 17.95 18,509
07/21/2014 17.83 17.9 17.83 17.88 17,918
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?