Macquarie Global Infrastructure Total Return Fund Inc. Historical Stock Prices

MGU 
$25.49
*  
0.04
0.16%
Get MGU Alerts
*Delayed - data as of Jul. 10, 2014 15:24 ET  -  Find a broker to begin trading MGU now
Exchange: NYSE

Community Rating:
View:    MGU 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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
15:24  25.49  25.59  25.36  25.49 29,517
07/09/2014 25.64 25.72 25.47 25.53 34,183
07/08/2014 25.66 25.76 25.48 25.6 33,434
07/07/2014 25.86 25.86 25.5884 25.63 54,493
07/03/2014 25.93 25.93 25.76 25.85 40,476
07/02/2014 25.77 25.99 25.7 25.87 27,645
07/01/2014 25.84 26 25.69 25.85 46,469
06/30/2014 25.81 25.82 25.58 25.73 40,647
06/27/2014 25.54 25.66 25.4803 25.66 25,297
06/26/2014 25.67 25.67 25.39 25.55 36,836
06/25/2014 25.37 25.54 25.23 25.54 35,162
06/24/2014 25.36 25.48 25.28 25.33 35,271
06/23/2014 25.54 25.54 25.26 25.32 32,962
06/20/2014 25.76 25.76 25.42 25.49 19,022
06/19/2014 25.77 25.77 25.57 25.71 30,489
06/18/2014 25.82 26.13 25.68 25.97 30,501
06/17/2014 25.55 25.7 25.51 25.7 47,493
06/16/2014 25.52 25.75 25.36 25.47 51,078
06/13/2014 25.55 25.6 25.38 25.43 25,241
06/12/2014 25.51 25.55 25.39 25.52 28,508
06/11/2014 25.65 25.69 25.4 25.47 33,370
06/10/2014 25.6 25.6 25.5 25.57 15,206
06/09/2014 25.45 25.5399 25.36 25.52 73,333
06/06/2014 25.39 25.45 25.3601 25.39 27,343
06/05/2014 25.21 25.3399 25.15 25.32 24,128
06/04/2014 25.35 25.35 25.07 25.13 28,854
06/03/2014 25.37 25.37 25.15 25.29 29,993
06/02/2014 25.33 25.47 25.27 25.38 18,431
05/30/2014 25.33 25.34 25.15 25.33 20,844
05/29/2014 25.08 25.28 25.05 25.28 23,184
05/28/2014 25.1 25.19 24.97 25.06 20,695
05/27/2014 25.03 25.22 24.98 25.04 20,092
05/23/2014 25.02 25.1 24.98 25.03 42,388
05/22/2014 25.06 25.1 24.94 25.09 24,676
05/21/2014 25.06 25.216 25.01 25.1 27,227
05/20/2014 25.07 25.195 24.97 25.08 20,856
05/19/2014 25 25.11 24.9 25.11 16,218
05/16/2014 25 25.01 24.65 25 47,477
05/15/2014 24.87 24.87 24.548 24.85 27,880
05/14/2014 24.71 24.93 24.71 24.8 19,620
05/13/2014 24.73 24.8 24.64 24.79 17,922
05/12/2014 24.82 24.8599 24.58 24.65 20,444
05/09/2014 24.59 24.74 24.52 24.63 53,432
05/08/2014 24.54 24.76 24.4601 24.53 27,512
05/07/2014 24.48 24.55 24.38 24.5 17,625
05/06/2014 24.26 24.58 24.26 24.43 63,633
05/05/2014 24.2 24.39 24.2 24.33 21,516
05/02/2014 24.36 24.46 24.28 24.36 22,938
05/01/2014 24.34 24.34 24.21 24.28 29,213
04/30/2014 24.27 24.34 24.2001 24.25 20,195
04/29/2014 24.12 24.26 24.12 24.2 14,226
04/28/2014 24.25 24.29 24.0001 24.09 47,553
04/25/2014 24.33 24.36 23.98 24.16 23,202
04/24/2014 24.33 24.34 24.08 24.2 17,113
04/23/2014 24.1 24.45 24.1 24.27 52,096
04/22/2014 24 24.09 23.91 24.09 36,934
04/21/2014 23.91 24.15 23.91 23.97 46,906
04/17/2014 23.99 24.25 23.848 24.19 32,444
04/16/2014 23.86 23.98 23.81 23.98 27,839
04/15/2014 23.89 23.89 23.6 23.8 35,183
04/14/2014 23.86 23.89 23.64 23.84 52,525
04/11/2014 23.92 23.93 23.55 23.62 28,748
04/10/2014 23.83 23.95 23.64 23.8 75,551
04/09/2014 23.66 23.76 23.55 23.76 29,906
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?