Quantcast

Macquarie First Trust Global Common Stock Historical Stock Prices

MFD 
$10.89
*  
0.16
1.45%
Get MFD Alerts
*Delayed - data as of Nov. 20, 2018  -  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 20-AUG-2018 TO 20-NOV-2018

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 10.79 11 10.70 10.89 57,581
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
10/12/2018 10.41 10.5581 10.25 10.27 30,368
10/11/2018 10.38 10.6328 10.25 10.3 35,939
10/10/2018 10.7 10.7 10.5 10.55 19,709
10/09/2018 10.72 10.75 10.63 10.66 39,851
10/08/2018 10.7 10.7899 10.7 10.76 25,998
10/05/2018 10.82 10.8573 10.7 10.72 25,818
10/04/2018 10.86 11.0157 10.81 10.82 12,546
10/03/2018 10.99 11.08 10.89 10.93 7,700
10/02/2018 10.87 11.01 10.87 10.97 22,252
10/01/2018 10.84 10.98 10.8 10.97 45,352
09/28/2018 10.8 10.89 10.8 10.86 23,104
09/27/2018 10.78 10.82 10.721 10.82 25,249
09/26/2018 10.81 10.8899 10.8 10.8 31,275
09/25/2018 10.86 11.0166 10.74 10.8 68,463
09/24/2018 10.96 11 10.82 10.86 75,020
09/21/2018 11.24 11.24 10.9 10.99 87,789
09/20/2018 11.04 11.2999 11.04 11.22 60,843
09/19/2018 11.19 11.26 11.09 11.09 61,459
09/18/2018 11.14 11.3 11.14 11.21 132,028
09/17/2018 10.97 11.14 10.97 11.12 84,893
09/14/2018 11.03 11.0495 10.9 10.96 23,975
09/13/2018 11.1 11.1 11.0401 11.1 34,902
09/12/2018 10.84 11.3199 10.84 11.1 108,356
09/11/2018 10.81 10.8684 10.81 10.83 40,012
09/10/2018 10.72 10.84 10.72 10.8065 10,769
09/07/2018 10.78 10.8599 10.71 10.75 45,126
09/06/2018 10.9 10.9866 10.8 10.8 50,694
09/05/2018 10.96 10.96 10.89 10.9 40,230
09/04/2018 11 11.02 10.95 10.97 53,966
08/31/2018 11.03 11.11 10.951 11 47,601
08/30/2018 10.93 11.02 10.93 11 22,776
08/29/2018 10.99 11.03 10.92 11.0143 31,761
08/28/2018 10.93 10.988 10.9052 10.93 16,546
08/27/2018 11.01 11.0484 10.96 10.96 47,302
08/24/2018 11.02 11.11 11 11 28,331
08/23/2018 11.13 11.15 11.02 11.02 32,490
08/22/2018 11.33 11.33 11.08 11.15 56,055
08/21/2018 11.53 11.63 11.53 11.63 88,074
08/20/2018 11.37 11.47 11.335 11.47 65,097
*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