Quantcast

Macquarie First Trust Global Common Stock Historical Stock Prices

MFD 
$10.27
*  
0.17
1.68%
Get MFD Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading MFD 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
16:00 10.22 10.27 10.1201 10.27 10,407
01/15/2019 10.1538 10.27 10.1201 10.27 10,407
01/14/2019 10.1 10.2395 10.1 10.1 22,950
01/11/2019 10.2501 10.279 10.1513 10.23 19,924
01/10/2019 10.37 10.37 10.1108 10.29 27,478
01/09/2019 10.002 10.35 9.85 10.35 59,044
01/08/2019 10.02 10.0699 9.9096 10.06 12,590
01/07/2019 9.66 9.95 9.66 9.89 26,167
01/04/2019 9.51 9.63 9.4 9.61 33,493
01/03/2019 9.39 9.56 9.31 9.36 19,116
01/02/2019 9.15 9.34 9.15 9.3 8,774
12/31/2018 9.19 9.36 9.12 9.22 66,005
12/28/2018 9.09 9.29 9.0625 9.24 56,526
12/27/2018 8.88 9.08 8.88 9.08 42,741
12/26/2018 8.83 9.11 8.83 9.08 50,075
12/24/2018 8.81 9.002 8.75 8.83 34,910
12/21/2018 8.93 9.31 8.93 9 73,682
12/20/2018 9.4 9.4519 8.78 9.05 114,000
12/19/2018 9.36 9.57 9.32 9.43 37,560
12/18/2018 9.55 9.56 9.25 9.43 72,847
12/17/2018 9.78 9.784 9.41 9.41 73,069
12/14/2018 9.8274 9.9299 9.8 9.82 19,596
12/13/2018 9.75 9.94 9.75 9.88 35,399
12/12/2018 9.77 9.96 9.7 9.79 38,956
12/11/2018 10.04 10.08 9.75 9.76 58,886
12/10/2018 10.05 10.16 10 10 34,689
12/07/2018 10.23 10.3306 10.05 10.06 52,175
12/06/2018 10.37 10.55 10.14 10.21 39,284
12/04/2018 10.51 10.51 10.33 10.37 47,654
12/03/2018 10.47 10.6012 10.4 10.47 61,639
11/30/2018 10.4 10.5 10.3214 10.41 12,369
11/29/2018 10.47 10.5888 10.39 10.42 34,067
11/28/2018 10.46 10.63 10.42 10.48 25,878
11/27/2018 10.54 10.6 10.5 10.5 22,175
11/26/2018 10.6 10.6904 10.54 10.61 26,320
11/23/2018 10.54 10.6475 10.52 10.52 11,328
11/21/2018 10.59 10.78 10.4985 10.69 28,917
11/20/2018 11 11 10.7 10.89 57,581
11/19/2018 11.15 11.17 11.01 11.05 28,016
11/16/2018 11.24 11.24 11.0912 11.15 24,530
11/15/2018 11.04 11.26 10.98 11.26 50,699
11/14/2018 11.03 11.15 10.95 11.15 46,631
11/13/2018 10.83 11.03 10.62 11.03 57,621
11/12/2018 10.99 11 10.75 10.78 30,053
11/09/2018 10.93 10.99 10.7389 10.99 31,121
11/08/2018 10.97 10.99 10.84 10.92 33,445
11/07/2018 10.65 11.04 10.61 10.98 68,139
11/06/2018 10.49 10.5582 10.38 10.53 37,519
11/05/2018 10.15 10.4 10.15 10.35 42,959
11/02/2018 10.1401 10.24 10.0976 10.1573 14,873
11/01/2018 10.1 10.18 10.03 10.14 31,330
10/31/2018 10.29 10.3 10.03 10.03 42,480
10/30/2018 10.39 10.41 10.25 10.26 11,940
10/29/2018 10.49 10.5 10.25 10.35 15,199
10/26/2018 10.45 10.45 10.25 10.25 24,528
10/25/2018 10.44 10.49 10.25 10.49 57,641
10/24/2018 10.45 10.45 10.3382 10.35 14,943
10/23/2018 10.5 10.5 10.36 10.42 11,036
10/22/2018 10.57 10.6072 10.47 10.47 19,449
10/19/2018 10.46 10.7 10.35 10.59 61,266
10/18/2018 10.4 10.5287 10.36 10.42 22,249
10/17/2018 10.42 10.533 10.38 10.4 19,890
10/16/2018 10.45 10.469 10.34 10.46 31,374
10/15/2018 10.4 10.4 10.3 10.32 20,932
*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?

Smart Portfolio