Macquarie Global Infrastructure Total Return Fund Inc. Historical Stock Prices

MGU 
$25.9
*  
0.04
0.15%
Get MGU Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading MGU now
Exchange: NYSE

Community Rating:
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.94  25.9599  25.79  25.90 24,898
08/19/2014 25.93 25.9599 25.79 25.9 24,898
08/18/2014 25.82 25.95 25.77 25.86 30,971
08/15/2014 25.46 25.74 25.41 25.56 40,500
08/14/2014 25.04 25.3773 25.04 25.37 19,837
08/13/2014 25.02 25.129 24.94 25.12 29,619
08/12/2014 24.91 25.01 24.79 24.91 23,175
08/11/2014 24.47 24.83 24.47 24.78 25,511
08/08/2014 24.35 24.46 24.185 24.4501 19,727
08/07/2014 24.45 24.47 24.2206 24.2206 25,182
08/06/2014 24.25 24.4199 24.15 24.33 24,527
08/05/2014 24.8 24.81 24.2601 24.38 37,436
08/04/2014 25.08 25.08 24.5601 24.83 69,588
08/01/2014 25.29 25.44 24.943 25.04 33,444
07/31/2014 25.9 25.9 25.33 25.35 34,946
07/30/2014 26.23 26.34 25.9101 26.01 40,609
07/29/2014 26.3 26.3 26.16 26.28 22,938
07/28/2014 26.23 26.3 26.12 26.18 13,469
07/25/2014 26.35 26.35 26.14 26.29 24,815
07/24/2014 26.26 26.34 26.1984 26.29 18,272
07/23/2014 26.05 26.19 26.03 26.15 28,273
07/22/2014 25.91 26.05 25.89 25.96 29,634
07/21/2014 25.77 25.8456 25.65 25.84 36,410
07/18/2014 25.67 25.87 25.63 25.83 20,399
07/17/2014 25.75 25.78 25.55 25.62 18,787
07/16/2014 25.76 25.84 25.63 25.82 17,910
07/15/2014 25.79 25.79 25.61 25.67 23,603
07/14/2014 25.75 25.78 25.63 25.75 14,774
07/11/2014 25.53 25.73 25.465 25.73 21,190
07/10/2014 25.36 25.59 25.36 25.48 32,083
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
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?