Historical Stock Prices

(ETF)
MGV 
$65.73
*  
0.10
0.15%
Get MGV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MGV 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 65.87 65.9382 65.66 65.73 75,679
12/01/2016 65.88 66.02 65.6939 65.83 138,817
11/30/2016 65.84 65.89 65.61 65.61 117,623
11/29/2016 65.42 65.6 65.2892 65.47 53,745
11/28/2016 65.64 65.68 65.36 65.4 73,982
11/25/2016 65.42 65.69 65.42 65.69 58,314
11/23/2016 65.07 65.4199 64.95 65.4 141,138
11/22/2016 65.3 65.39 65.04 65.28 109,435
11/21/2016 64.95 65.15 64.8848 65.13 77,615
11/18/2016 64.92 64.92 64.6485 64.73 74,916
11/17/2016 64.88 64.9199 64.5492 64.84 117,610
11/16/2016 64.88 64.88 64.5 64.65 57,369
11/15/2016 64.58 64.98 64.419 64.98 45,338
11/14/2016 64.37 64.64 64.27 64.48 86,858
11/11/2016 64 64.23 63.794 64.16 59,589
11/10/2016 64.03 64.49 63.815 64.33 208,240
11/09/2016 62.42 63.9478 62.4 63.64 238,650
11/08/2016 62.21 62.75 62.1501 62.59 57,565
11/07/2016 61.9 62.37 61.87 62.33 41,482
11/04/2016 61.22 61.38 61 61.04 111,919
11/03/2016 61.54 61.54 61.0759 61.11 60,292
11/02/2016 61.5 61.5799 61.23 61.36 62,315
11/01/2016 62.07 62.1999 61.259 61.67 56,664
10/31/2016 62.07 62.26 62.01 62.01 52,115
10/28/2016 62.26 62.405 61.785 62.02 29,815
10/27/2016 62.49 62.5 62.15 62.24 44,581
10/26/2016 61.99 62.4 61.967 62.27 45,418
10/25/2016 62.18 62.3611 62.09 62.15 45,473
10/24/2016 62.19 62.279 61.9964 62.14 25,675
10/21/2016 61.78 62.01 61.746 61.95 59,545
10/20/2016 62.19 62.24 61.87 62.04 45,560
10/19/2016 62.14 62.3599 62.1094 62.21 349,141
10/18/2016 62.21 62.27 61.9693 62.08 43,381
10/17/2016 61.89 62.04 61.73 61.8 35,996
10/14/2016 62.16 62.366 61.96 61.99 172,845
10/13/2016 61.66 62.01 61.3662 61.84 70,865
10/12/2016 62.06 62.17 61.88 62.09 38,771
10/11/2016 62.66 62.66 61.84 62.08 71,195
10/10/2016 62.7 62.91 62.7 62.77 30,118
10/07/2016 62.61 62.67 62.193 62.43 44,421
10/06/2016 62.55 62.65 62.27 62.59 38,159
10/05/2016 62.39 62.72 62.39 62.62 62,176
10/04/2016 62.53 62.6 62.05 62.16 68,557
10/03/2016 62.51 62.56 62.335 62.51 48,518
09/30/2016 62.42 62.86 62.42 62.67 47,743
09/29/2016 62.76 62.84 61.98 62.17 38,842
09/28/2016 62.47 62.83 62.146 62.77 51,369
09/27/2016 61.93 62.38 61.8 62.38 62,349
09/26/2016 62.25 62.3299 61.91 61.96 94,309
09/23/2016 62.66 62.73 62.49 62.53 51,834
09/22/2016 62.79 62.98 62.69 62.82 69,636
09/21/2016 62.06 62.55 61.93 62.54 51,259
09/20/2016 62.26 62.26 61.88 61.88 45,024
09/19/2016 62.52 62.7699 62.25 62.33 23,919
09/16/2016 62.35 62.42 62.1101 62.33 60,033
09/15/2016 61.91 62.72 61.8687 62.59 32,819
09/14/2016 62.22 62.4296 61.89 62.02 41,850
09/13/2016 62.77 62.77 62.0401 62.23 54,038
09/12/2016 62.2 63.3644 62.15 63.27 51,528
09/09/2016 63.42 63.4599 62.456 62.46 84,025
09/08/2016 63.74 63.9 63.6998 63.85 41,431
09/07/2016 63.75 63.8596 63.6215 63.8 40,255
09/06/2016 63.86 63.8672 63.5583 63.84 33,608
09/02/2016 63.64 63.8599 63.5676 63.7 49,376
*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?