Macquarie/First Trust Global Historical Stock Prices

MFD 
$16.948
*  
0.063
0.37%
Get MFD Alerts
*Delayed - data as of May 22, 2015 13:04 ET  -  Find a broker to begin trading MFD now
Exchange: NYSE

Community Rating:
View:    MFD Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:04  16.72  16.98  16.88  16.948 3,096
05/21/2015 16.81 16.92 16.72 16.885 18,943
05/20/2015 17.24 17.24 17.07 17.07 13,219
05/19/2015 17.24 17.27 16.93 17.17 12,626
05/18/2015 17.38 17.38 16.9501 17.18 22,332
05/15/2015 17.12 17.52 17.0999 17.44 46,148
05/14/2015 17.04 17.1 16.99 17.1 22,790
05/13/2015 16.9 16.929 16.8 16.87 22,959
05/12/2015 16.68 16.85 16.56 16.85 17,410
05/11/2015 16.65 16.7399 16.6 16.64 21,713
05/08/2015 16.76 16.76 16.5 16.58 24,380
05/07/2015 16.56 16.82 16.51 16.55 12,737
05/06/2015 16.8 16.8 16.58 16.6104 12,145
05/05/2015 16.96 17.07 16.7 16.75 29,972
05/04/2015 17.04 17.09 16.9901 17.03 11,107
05/01/2015 17.08 17.08 16.86 16.96 6,456
04/30/2015 17.04 17.13 16.95 16.956 9,324
04/29/2015 17.1 17.13 17.06 17.1 12,186
04/28/2015 17.13 17.15 17.07 17.13 16,032
04/27/2015 17.1 17.134 17.03 17.1 18,562
04/24/2015 17.08 17.08 17 17.0434 18,416
04/23/2015 16.9 17.05 16.8101 17 8,750
04/22/2015 16.93 16.98 16.8944 16.95 13,940
04/21/2015 16.87 16.89 16.8001 16.85 13,397
04/20/2015 16.74 16.85 16.74 16.83 11,123
04/17/2015 16.75 16.84 16.6 16.75 16,582
04/16/2015 16.7 16.81 16.7 16.8084 8,702
04/15/2015 16.81 16.81 16.58 16.71 23,186
04/14/2015 16.8 16.88 16.71 16.78 18,840
04/13/2015 16.89 16.9 16.75 16.75 24,454
04/10/2015 16.77 16.88 16.6901 16.8701 18,136
04/09/2015 16.69 16.8 16.68 16.73 10,775
04/08/2015 16.6 16.68 16.55 16.68 25,056
04/07/2015 16.47 16.5593 16.4376 16.48 15,089
04/06/2015 16.35 16.499 16.26 16.42 9,369
04/02/2015 16.47 16.54 16.28 16.3399 23,252
04/01/2015 16.16 16.4459 16.1 16.43 24,613
03/31/2015 16.04 16.2 16.01 16.1 19,572
03/30/2015 16.16 16.16 16.04 16.109 13,899
03/27/2015 16.16 16.163 16.06 16.11 16,920
03/26/2015 16.03 16.1 16 16.08 14,734
03/25/2015 16.22 16.2878 16.028 16.028 16,051
03/24/2015 16.17 16.2 16.15 16.1756 7,243
03/23/2015 16.09 16.2 15.9 16.1202 28,942
03/20/2015 16.03 16.12 15.98 16.1 15,535
03/19/2015 16.08 16.08 15.927 16.02 11,587
03/18/2015 15.73 16.17 15.73 16.1001 17,753
03/17/2015 15.75 15.88 15.73 15.738 21,039
03/16/2015 15.81 15.89 15.73 15.76 24,478
03/13/2015 16.13 16.1699 15.77 15.77 19,699
03/12/2015 16.04 16.1999 16.04 16.13 6,738
03/11/2015 16.25 16.29 16.01 16.02 10,566
03/10/2015 16.16 16.33 16.1557 16.1557 13,990
03/09/2015 16.4 16.4 16.28 16.28 7,320
03/06/2015 16.5 16.53 16.3602 16.42 17,240
03/05/2015 16.41 16.53 16.31 16.5259 13,953
03/04/2015 16.52 16.619 16.31 16.36 17,212
03/03/2015 16.83 16.83 16.54 16.55 19,048
03/02/2015 16.7 16.85 16.6 16.81 32,324
02/27/2015 16.79 16.79 16.642 16.65 27,720
02/26/2015 16.64 16.79 16.48 16.79 15,068
02/25/2015 16.61 16.77 16.61 16.65 26,947
02/24/2015 16.64 16.684 16.53 16.54 21,542
02/23/2015 16.63 16.7199 16.553 16.62 29,516
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?