Macquarie/First Trust Global Common Stock Historical Stock Prices

MFD 
$12.64
*  
0.02
0.16%
Get MFD Alerts
*Delayed - data as of Jul. 26, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 26-APR-2016 TO 26-JUL-2016

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.
16:00 12.62 12.67 12.60 12.64 13,932
07/26/2016 12.67 12.67 12.6 12.64 13,932
07/25/2016 12.61 12.65 12.6 12.62 15,274
07/22/2016 12.64 12.739 12.6101 12.6499 19,948
07/21/2016 12.67 12.709 12.62 12.64 9,201
07/20/2016 12.66 12.6999 12.641 12.67 10,547
07/19/2016 12.67 12.67 12.6 12.6201 11,869
07/18/2016 12.6 12.72 12.59 12.66 13,545
07/15/2016 12.68 12.704 12.6 12.66 18,518
07/14/2016 12.67 12.7384 12.63 12.69 14,082
07/13/2016 12.69 12.69 12.6 12.64 26,117
07/12/2016 12.59 12.61 12.556 12.6 21,764
07/11/2016 12.46 12.55 12.46 12.5 28,572
07/08/2016 12.41 12.5788 12.41 12.48 40,460
07/07/2016 12.41 12.47 12.3101 12.38 22,472
07/06/2016 12.3 12.41 12.2504 12.36 10,429
07/05/2016 12.42 12.4313 12.34 12.35 25,627
07/01/2016 12.516 12.516 12.4401 12.47 20,631
06/30/2016 12.25 12.425 12.24 12.4164 26,033
06/29/2016 12.19 12.2599 12.11 12.24 36,731
06/28/2016 11.9 12.07 11.9 12.03 35,641
06/27/2016 11.94 12.026 11.79 11.85 24,331
06/24/2016 12.16 12.3 12.02 12.07 79,123
06/23/2016 12.59 12.6399 12.57 12.63 36,222
06/22/2016 12.37 12.51 12.36 12.47 52,333
06/21/2016 12.24 12.4599 12.24 12.36 86,513
06/20/2016 12.3 12.4684 12.16 12.28 89,947
06/17/2016 12.17 12.27 12.14 12.27 72,611
06/16/2016 12.1 12.1658 12 12.14 88,756
06/15/2016 12.294 12.3 12.1 12.12 54,522
06/14/2016 12.44 12.44 12.11 12.27 33,323
06/13/2016 12.54 12.55 12.39 12.4 31,702
06/10/2016 12.75 12.75 12.6 12.6 23,102
06/09/2016 12.71 12.7901 12.71 12.75 26,266
06/08/2016 12.69 12.8488 12.69 12.745 21,164
06/07/2016 12.69 12.76 12.65 12.72 25,982
06/06/2016 12.57 12.6599 12.57 12.6 20,239
06/03/2016 12.51 12.61 12.485 12.61 13,309
06/02/2016 12.45 12.5 12.37 12.5 6,250
06/01/2016 12.39 12.46 12.32 12.45 30,649
05/31/2016 12.42 12.49 12.35 12.36 44,885
05/27/2016 12.38 12.39 12.3011 12.33 23,519
05/26/2016 12.27 12.35 12.27 12.33 8,848
05/25/2016 12.13 12.291 12.13 12.27 18,288
05/24/2016 12.04 12.18 12.04 12.13 20,809
05/23/2016 12.05 12.1083 11.9381 11.96 34,219
05/20/2016 12.08 12.11 12.0001 12.04 13,088
05/19/2016 12.25 12.32 12.1591 12.2721 15,246
05/18/2016 12.26 12.4043 12.2 12.27 54,177
05/17/2016 12.38 12.44 12.26 12.29 32,416
05/16/2016 12.28 12.39 12.0501 12.36 60,533
05/13/2016 12.45 12.45 12.3101 12.33 14,336
05/12/2016 12.42 12.4665 12.38 12.4392 17,120
05/11/2016 12.35 12.52 12.34 12.383 29,714
05/10/2016 12.41 12.48 12.4 12.41 9,873
05/09/2016 12.38 12.44 12.34 12.36 16,386
05/06/2016 12.66 12.66 12.5335 12.55 14,963
05/05/2016 12.7 12.867 12.66 12.69 7,955
05/04/2016 12.71 12.76 12.71 12.735 12,636
05/03/2016 12.72 12.8 12.66 12.76 44,766
05/02/2016 12.69 12.79 12.68 12.73 19,274
04/29/2016 12.78 12.844 12.61 12.71 34,795
04/28/2016 12.75 12.8599 12.75 12.83 9,406
04/27/2016 12.72 12.82 12.715 12.77 16,242
04/26/2016 12.59 12.72 12.57 12.667 12,968
*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?