Stock Quote for NYSE, MFD - Macquarie/first Trust Global

MFD

MACQUARIE FIRST GLBL

11/20/09 17:26

LAST: 11.62	CHANGE: 0.08	OPEN: 11.70	HIGH: 11.70	ASK: 0.00	VOLUME: 33,134
LAST: 11.62	CHANGE(%): 0.68	PREV: 11.70	LOW: 11.49	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	11.70	11.70	11.49	11.62	33,134
11/19/09	11.75	11.75	11.63	11.70	28,700
11/18/09	11.70	11.81	11.70	11.77	28,300
11/17/09	11.78	11.86	11.74	11.78	26,000
11/16/09	11.77	11.89	11.74	11.81	15,300
11/13/09	11.81	11.81	11.72	11.72	22,600
11/12/09	11.72	11.78	11.71	11.72	69,000
11/11/09	11.75	11.88	11.73	11.78	14,100
11/10/09	11.67	11.72	11.63	11.72	33,200
11/09/09	11.50	11.69	11.50	11.69	30,400
11/06/09	11.28	11.53	11.28	11.45	33,400
11/05/09	11.34	11.41	11.30	11.40	17,400
11/04/09	11.19	11.38	11.12	11.17	17,500
11/03/09	11.23	11.23	11.03	11.20	17,900
11/02/09	11.14	11.45	11.12	11.18	19,400
10/30/09	11.54	11.54	11.15	11.18	16,300
10/29/09	11.17	11.57	11.17	11.49	27,500
10/28/09	11.64	11.64	11.02	11.18	33,200
10/27/09	11.82	11.84	11.48	11.60	36,900
10/26/09	12.03	12.03	11.88	11.89	29,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist