Historical Stock Prices

(ETF)
MGK 
$87.47
*  
0.60
0.68%
Get MGK Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MGK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-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.
09/23/2016 87.81 87.88 87.46 87.47 102,147
09/22/2016 87.87 88.18 87.8394 88.07 69,150
09/21/2016 86.84 87.4446 86.3589 87.385 67,734
09/20/2016 86.65 86.789 86.44 86.52 59,815
09/19/2016 87.03 87.25 86.4886 86.63 55,978
09/16/2016 86.8 86.83 86.4487 86.74 56,897
09/15/2016 86.1 87.16 86.02 87 81,408
09/14/2016 85.87 86.56 85.86 86.09 157,073
09/13/2016 86.42 86.5499 85.57 85.8 70,290
09/12/2016 85.09 86.94 85.0076 86.83 170,710
09/09/2016 87.01 87.02 85.4 85.4 141,447
09/08/2016 87.86 87.86 87.469 87.66 47,661
09/07/2016 88 88.11 87.7642 88.1 53,134
09/06/2016 87.75 88.03 87.56 88.03 53,535
09/02/2016 87.66 87.82 87.33 87.57 52,001
09/01/2016 87.24 87.29 86.795 87.28 54,744
08/31/2016 87.2 87.22 86.85 87.16 61,243
08/30/2016 87.52 87.65 87.09 87.29 47,860
08/29/2016 87.38 87.77 87.38 87.65 47,824
08/26/2016 87.45 88.02 86.95 87.32 67,601
08/25/2016 87.39 87.6753 87.2278 87.38 56,370
08/24/2016 88.16 88.16 87.3249 87.51 78,550
08/23/2016 88.24 88.43 88.16 88.16 53,527
08/22/2016 87.9 88.15 87.78 88.02 53,878
08/19/2016 87.94 88.0385 87.7084 88.01 63,905
08/18/2016 88.06 88.18 87.9511 88.09 62,212
08/17/2016 87.89 88.096 87.5147 88.03 60,664
08/16/2016 88.21 88.23 87.937 87.95 55,414
08/15/2016 88.25 88.5501 88.25 88.41 50,680
08/12/2016 88.09 88.23 87.9747 88.12 66,395
08/11/2016 88.01 88.31 87.9701 88.22 49,621
08/10/2016 88 88.022 87.66 87.84 50,670
08/09/2016 87.75 88.1637 87.75 87.94 60,584
08/08/2016 87.97 87.97 87.58 87.74 53,515
08/05/2016 87.64 87.9877 87.5 87.88 54,510
08/04/2016 87.31 87.51 87.08 87.46 56,177
08/03/2016 87.01 87.3 86.96 87.3 56,499
08/02/2016 87.57 87.6099 86.6906 87.08 71,824
08/01/2016 87.39 87.8726 87.37 87.67 133,360
07/29/2016 87.28 87.6 87.09 87.4 75,020
07/28/2016 86.99 87.31 86.79 87.17 77,775
07/27/2016 86.98 87.04 86.49 86.88 81,588
07/26/2016 86.55 86.84 86.191 86.59 49,477
07/25/2016 86.82 86.89 86.451 86.68 64,260
07/22/2016 86.6 86.9 86.4332 86.87 57,574
07/21/2016 86.93 86.9699 86.34 86.55 82,311
07/20/2016 86.65 87 86.52 86.94 461,333
07/19/2016 86.34 86.5299 86.245 86.47 73,565
07/18/2016 86.36 86.7086 86.27 86.61 69,595
07/15/2016 86.61 86.61 86.1249 86.24 98,952
07/14/2016 86.4 86.53 86.15 86.4 197,989
07/13/2016 86.2 86.34 85.7601 85.86 125,373
07/12/2016 85.99 86.2 85.84 86.05 100,455
07/11/2016 85.49 85.89 85.41 85.59 85,104
07/08/2016 84.56 85.35 84.504 85.28 83,009
07/07/2016 83.99 84.24 83.72 84.06 63,650
07/06/2016 83.31 83.98 83.02 83.95 66,546
07/05/2016 83.41 83.5699 83.14 83.47 60,935
07/01/2016 83.44 84.1199 83.44 83.84 89,199
06/30/2016 82.76 83.46 82.57 83.46 69,928
06/29/2016 81.97 82.7699 81.9601 82.6 83,434
06/28/2016 80.74 81.36 80.55 81.36 104,137
06/27/2016 80.49 80.52 79.42 79.79 157,810
06/24/2016 81.16 82.52 80.91 81.1 205,484
06/23/2016 83.77 84.05 83.46 84.05 105,051
*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?