Macquarie Global Infrastructure Total Return Fund Inc. Historical Stock Prices

MGU 
$25.26
*  
0.15
0.6%
Get MGU Alerts
*Delayed - data as of Mar. 5, 2015 11:31 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:31  25.13  25.30  25.04  25.26 3,962
03/04/2015 25.14 25.325 25.03 25.11 26,689
03/03/2015 25.28 25.455 25.2 25.27 27,907
03/02/2015 25.43 25.525 25.31 25.3775 23,395
02/27/2015 25.32 25.61 25.255 25.44 26,038
02/26/2015 25.45 25.5 25.2 25.25 25,220
02/25/2015 25.72 25.7799 25.49 25.5 28,292
02/24/2015 25.44 25.82 25.409 25.63 44,478
02/23/2015 25.49 25.5 25.28 25.36 27,623
02/20/2015 25.41 25.52 25.27 25.43 31,824
02/19/2015 25.36 25.74 25.36 25.36 46,077
02/18/2015 25.4 25.62 25.4 25.53 34,768
02/17/2015 25.86 25.9837 25.33 25.49 98,030
02/13/2015 25.83 25.91 25.7359 25.88 19,919
02/12/2015 25.44 25.83 25.44 25.82 28,338
02/11/2015 25.66 25.88 25.31 25.42 24,266
02/10/2015 25.65 25.65 25.3 25.64 22,658
02/09/2015 25.88 25.88 25.42 25.5 34,422
02/06/2015 25.85 25.98 25.65 25.98 79,244
02/05/2015 25.59 25.84 25.56 25.79 25,810
02/04/2015 25.76 25.9599 25.54 25.54 44,493
02/03/2015 25.5 25.91 25.5 25.91 25,899
02/02/2015 25.35 25.57 25.3 25.41 26,903
01/30/2015 25.46 25.73 25.164 25.164 17,428
01/29/2015 25.51 25.7415 25.41 25.62 31,415
01/28/2015 25.82 25.88 25.36 25.3701 22,981
01/27/2015 25.49 25.77 25.48 25.75 22,845
01/26/2015 25.59 25.66 25.5405 25.57 29,967
01/23/2015 25.51 25.6 25.44 25.44 17,044
01/22/2015 25.36 25.54 25.32 25.52 23,783
01/21/2015 24.98 25.93 24.98 25.32 32,575
01/20/2015 25.14 25.19 24.95 25.13 33,026
01/16/2015 24.42 25.06 24.42 25.03 59,326
01/15/2015 24.52 24.53 24.31 24.35 33,989
01/14/2015 24.15 24.38 24 24.32 42,785
01/13/2015 24.63 24.71 24.14 24.29 87,898
01/12/2015 24.39 24.57 24.04 24.45 50,688
01/09/2015 24.55 24.57 24.33 24.45 48,188
01/08/2015 24.44 24.63 24.35 24.5 47,403
01/07/2015 23.93 24.31 23.9035 24.12 56,781
01/06/2015 24.1 24.42 23.81 23.98 68,482
01/05/2015 24.51 24.62 24.09 24.2 49,113
01/02/2015 24.65 24.74 24.56 24.74 60,188
12/31/2014 25.11 25.11 24.69 24.72 45,140
12/30/2014 25.05 25.15 24.75 24.94 56,479
12/29/2014 25.03 25.45 24.8027 25.01 30,701
12/26/2014 24.9 25.23 24.9 25.22 23,128
12/24/2014 24.78 24.977 24.78 24.89 29,818
12/23/2014 24.9 24.99 24.51 24.77 31,126
12/22/2014 24.58 24.744 24.5494 24.69 29,781
12/19/2014 24.73 24.97 24.46 24.71 26,246
12/18/2014 24.66 25 24.54 24.91 22,470
12/17/2014 24.19 24.4899 23.75 24.43 21,359
12/16/2014 24.02 24.4 23.46 24.1 29,790
12/15/2014 24.8 25.01 24.01 24.12 33,861
12/12/2014 24.92 25.21 24.67 24.77 16,415
12/11/2014 25.23 25.4 24.99 24.99 25,990
12/10/2014 25.46 25.59 24.93 25.1 23,535
12/09/2014 25.59 25.68 25.355 25.42 19,641
12/08/2014 25.89 26.1 25.68 25.7 24,322
12/05/2014 26.07 26.33 25.96 25.96 32,349
12/04/2014 26.07 26.23 26.03 26.13 20,359
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?