Macquarie/First Trust Global Historical Stock Prices

MFD 
$16.07
*  
0.18
1.13%
Get MFD Alerts
*Delayed - data as of Dec. 18, 2014 11:07 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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:07 N/A  16.277  15.99  16.07 6,804
12/17/2014 15.53 15.89 15.53 15.89 19,043
12/16/2014 15.5 15.75 15.4209 15.53 23,399
12/15/2014 15.79 15.8 15.54 15.54 35,843
12/12/2014 16.09 16.09 15.76 15.8 51,968
12/11/2014 16.27 16.3299 16.12 16.12 61,706
12/10/2014 16.39 16.39 16.2053 16.2401 25,261
12/09/2014 16.56 16.56 16.32 16.46 26,440
12/08/2014 16.61 16.65 16.53 16.64 25,140
12/05/2014 16.67 16.67 16.55 16.56 13,938
12/04/2014 16.71 16.86 16.71 16.72 34,196
12/03/2014 16.68 16.7699 16.68 16.71 24,160
12/02/2014 16.62 16.81 16.614 16.67 60,785
12/01/2014 16.96 16.97 16.59 16.6 31,825
11/28/2014 16.91 16.97 16.83 16.97 20,312
11/26/2014 16.77 16.94 16.77 16.89 26,064
11/25/2014 16.85 16.87 16.68 16.716 25,608
11/24/2014 16.89 16.89 16.79 16.828 42,682
11/21/2014 16.86 16.9 16.67 16.83 46,822
11/20/2014 17 17.0699 16.86 17.02 51,167
11/19/2014 16.91 17.09 16.8401 16.9999 44,092
11/18/2014 16.82 16.979 16.82 16.91 36,780
11/17/2014 16.62 16.8399 16.6 16.82 47,973
11/14/2014 16.66 16.69 16.62 16.63 12,392
11/13/2014 16.79 16.79 16.6301 16.6908 42,686
11/12/2014 16.83 16.864 16.7001 16.77 50,959
11/11/2014 16.74 16.9 16.73 16.9 60,872
11/10/2014 16.49 16.76 16.45 16.74 77,749
11/07/2014 16.3 16.58 16.3 16.58 53,001
11/06/2014 16.5 16.5498 16.38 16.39 58,995
11/05/2014 16.71 16.71 16.57 16.59 56,712
11/04/2014 16.76 16.8 16.64 16.71 54,239
11/03/2014 16.83 16.884 16.785 16.86 38,931
10/31/2014 16.99 17 16.89 16.89 33,113
10/30/2014 16.81 16.99 16 16.9212 26,146
10/29/2014 16.89 16.98 16.786 16.86 19,376
10/28/2014 16.74 16.92 16.74 16.89 24,121
10/27/2014 16.6 16.81 16.6 16.75 24,149
10/24/2014 16.53 16.76 16.5 16.72 44,596
10/23/2014 16.54 16.69 16.53 16.6 60,295
10/22/2014 16.44 16.56 16.34 16.49 38,073
10/21/2014 16.36 16.5591 16.28 16.51 39,847
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
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?