Quantcast

Macquarie Global Infrastructure Total Return Fund Inc. Common Stock Historical Stock Prices

MGU 
$22.7
*  
0.22
0.96%
Get MGU Alerts
*Delayed - data as of Apr. 19, 2018 15:06 ET  -  Find a broker to begin trading MGU now
Exchange:NYSE

Community Rating:
View:    MGU Real Time
 
 
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 18-JAN-2018 TO 18-APR-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.
15:06 22.86 22.89 22.663 22.70 24,880
04/18/2018 22.92 23.09 22.91 22.92 43,299
04/17/2018 22.78 22.97 22.7596 22.85 38,410
04/16/2018 22.65 22.8 22.61 22.68 13,848
04/13/2018 22.56 22.6246 22.4 22.54 38,801
04/12/2018 22.93 22.99 22.4953 22.58 35,688
04/11/2018 22.61 22.8466 22.61 22.76 15,891
04/10/2018 22.66 22.78 22.6201 22.77 21,267
04/09/2018 22.35 23.18 22.35 22.54 26,952
04/06/2018 22.33 22.49 22.1 22.24 52,110
04/05/2018 22.15 22.36 22.08 22.36 46,286
04/04/2018 22.06 22.1201 21.81 22.11 61,370
04/03/2018 21.96 22.29 21.83 22.23 124,244
04/02/2018 22.17 22.2 21.786 21.92 76,197
03/29/2018 21.96 22.2 21.87 22.2 48,894
03/28/2018 21.68 21.76 21.65 21.74 33,196
03/27/2018 21.42 21.82 21.42 21.55 44,870
03/26/2018 21.7 21.7 21.32 21.54 61,955
03/23/2018 21.68 21.78 21.33 21.4 50,960
03/22/2018 21.55 21.94 21.55 21.72 42,409
03/21/2018 21.75 22.05 21.68 21.91 54,767
03/20/2018 22.13 22.3396 21.75 21.77 97,093
03/19/2018 22.43 22.49 22.2 22.24 27,368
03/16/2018 22.41 22.5899 22.41 22.49 48,348
03/15/2018 22.98 23.05 22.39 22.58 77,029
03/14/2018 23.34 23.38 23.25 23.37 35,549
03/13/2018 23.2 23.32 23.12 23.171 30,340
03/12/2018 22.85 23.1 22.6906 23.04 45,640
03/09/2018 22.63 22.791 22.59 22.73 45,638
03/08/2018 22.5 22.66 22.5 22.61 29,359
03/07/2018 22.38 22.56 22.37 22.5 22,799
03/06/2018 22.63 22.63 22.45 22.48 31,668
03/05/2018 22.24 22.56 22.02 22.41 49,324
03/02/2018 22.1 22.23 22.01 22.19 32,501
03/01/2018 22.3 22.54 22.12 22.13 46,425
02/28/2018 22.82 22.82 22.28 22.33 68,273
02/27/2018 23.22 23.26 22.62 22.75 48,599
02/26/2018 23.19 23.2 23.0507 23.11 49,906
02/23/2018 22.96 23.0799 22.9202 23.05 90,489
02/22/2018 23.04 23.04 22.79 22.8 42,874
02/21/2018 23.11 23.19 22.93 23 82,390
02/20/2018 23.44 23.44 23.06 23.09 39,610
02/16/2018 23.41 23.51 23.2808 23.44 48,235
02/15/2018 22.97 23.44 22.97 23.3 34,631
02/14/2018 22.62 23.02 22.62 23.02 38,882
02/13/2018 22.72 22.842 22.56 22.76 31,307
02/12/2018 22.54 22.89 22.31 22.81 56,106
02/09/2018 22.58 22.84 21.9 22.35 50,561
02/08/2018 23.18 23.33 22.38 22.54 57,194
02/07/2018 23.37 23.61 23.17 23.25 81,320
02/06/2018 23.33 23.4799 22.78 23.44 85,589
02/05/2018 24.55 24.6061 23.1 23.33 81,360
02/02/2018 25.05 25.05 24.29 24.62 46,942
02/01/2018 25.3 25.49 25.07 25.09 28,996
01/31/2018 25.66 25.73 25.27 25.34 54,707
01/30/2018 25.75 25.87 25.6 25.6 48,531
01/29/2018 25.6 25.77 25.6 25.77 35,829
01/26/2018 25.74 25.7604 25.6 25.61 16,368
01/25/2018 25.76 25.89 25.6 25.63 20,159
01/24/2018 25.32 25.77 25.32 25.67 61,540
01/23/2018 25.31 25.47 25.25 25.37 29,554
01/22/2018 25.1 25.33 25.07 25.28 39,459
01/19/2018 25.55 25.55 25.1 25.23 44,148
01/18/2018 25.52 25.56 25.315 25.45 40,954
*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