Quantcast

Macquarie First Trust Global Common Stock Historical Stock Prices

MFD 
$10.99
*  
0.23
2.05%
Get MFD Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MFD now
Exchange:NYSE

Community Rating:
View:    MFD After Hours
 
 
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 20-JUN-2018 TO 20-SEP-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 11.01 11.24 10.90 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
08/17/2018 11.33 11.38 11.2272 11.37 43,863
08/16/2018 11.24 11.27 11.2155 11.27 26,381
08/15/2018 11.25 11.272 11.16 11.2 36,642
08/14/2018 11.27 11.3399 11.25 11.3 41,202
08/13/2018 11.38 11.47 11.2638 11.29 31,824
08/10/2018 11.45 11.61 11.35 11.4 44,564
08/09/2018 11.435 11.495 11.415 11.461 25,423
08/08/2018 11.32 11.438 11.286 11.37 24,452
08/07/2018 11.45 11.45 11.309 11.34 33,510
08/06/2018 11.22 11.34 11.21 11.34 57,844
08/03/2018 11.2 11.23 11.14 11.23 23,333
08/02/2018 11.1042 11.17 11.1 11.1211 26,858
08/01/2018 11.18 11.18 11.0682 11.1 34,201
07/31/2018 11.1 11.17 11.07 11.12 29,117
07/30/2018 11 11.05 10.94 11.05 38,466
07/27/2018 11.01 11.03 10.94 10.95 29,604
07/26/2018 10.94 11.04 10.94 11.04 44,567
07/25/2018 11 11 10.9225 10.99 8,235
07/24/2018 11.1 11.1 10.9 10.91 36,497
07/23/2018 10.98 10.9872 10.94 10.94 24,527
07/20/2018 11.1 11.1 10.92 10.94 43,081
07/19/2018 10.91 11.04 10.91 11.02 65,858
07/18/2018 11 11 10.912 10.97 20,513
07/17/2018 10.96 10.9927 10.94 10.9827 34,629
07/16/2018 11.01 11.01 10.9701 11 22,542
07/13/2018 11.01 11.0399 10.9801 11 18,356
07/12/2018 11.01 11.07 10.98 11.01 38,592
07/11/2018 11 11.06 10.93 10.97 42,884
07/10/2018 11 11.09 11 11.04 33,156
07/09/2018 11.2 11.2 11 11 73,571
07/06/2018 11.06 11.14 11.06 11.08 50,262
07/05/2018 11.06 11.12 11 11.05 75,538
07/03/2018 10.89 10.99 10.89 10.9631 28,183
07/02/2018 10.93 10.95 10.8276 10.86 36,187
06/29/2018 10.73 10.84 10.73 10.83 60,114
06/28/2018 10.79 10.85 10.71 10.73 58,827
06/27/2018 10.82 10.89 10.7703 10.8 101,644
06/26/2018 10.86 10.9461 10.8 10.8 107,260
06/25/2018 10.95 11.0148 10.843 10.87 93,352
06/22/2018 11.15 11.18 10.95 10.95 135,362
06/21/2018 11.1873 11.1873 11 11.07 123,756
06/20/2018 11.25 11.25 11.14 11.15 63,096
*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