Stock Quote and Chart for Macquarie/first Trust Global [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

MFD

Macquarie/first Trust Global [NYSE]

15 May 2008 00:00

LAST: 24.400	CHANGE: 0.540	OPEN: 23.860	HIGH: 24.400	ASK:	VOLUME: 26,600
LAST: 24.400	CHANGE(%): 2.26%	PREV: 23.860	LOW: 23.790	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
15 May 2008	23.860	24.400	23.790	24.400	26,600
14 May 2008	23.850	23.870	23.770	23.860	13,000
13 May 2008	23.890	23.920	23.640	23.870	8,200
12 May 2008	23.790	23.940	23.580	23.820	15,100
09 May 2008	23.680	23.730	23.430	23.600	14,100
08 May 2008	23.480	23.890	23.480	23.890	11,900
07 May 2008	23.470	23.620	23.330	23.440	11,100
06 May 2008	23.390	23.710	23.110	23.630	26,200
05 May 2008	23.830	23.830	23.000	23.480	25,800
02 May 2008	23.430	24.000	23.430	23.930	10,800

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: