MFD Quote, Trading Chart, Macquarie First Trust Global

home / stock / mfd / mfd quote

Stock Information
Company Name: Macquarie First Trust Global
Stock Symbol: MFD
Market: NYSE
Menu
MFD MFD Quote MFD Short MFD News MFD Articles MFD Message Board
Get MFD Alerts

News, Short Squeeze, Breakout and More Instantly...
MFD Quote
Last:$7.5
Change Percent:-0.94%
Open:$7.52
Previous Close:$7.5
High:$7.6
Low:$7.49
Volume:6,933
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MFD Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$7.52
Close:$7.5
High:$7.6
Low:$7.49
Volume:6,933
Date:2024-07-01
Open:$7.45
Close:$7.45
High:$7.63
Low:$7.45
Volume:22,964
Date:2024-06-28
Open:$7.56
Close:$7.47
High:$7.6599
Low:$7.47
Volume:14,941
Date:2024-06-27
Open:$7.56
Close:$7.51
High:$7.7
Low:$7.5
Volume:13,392
Date:2024-06-26
Open:$7.48
Close:$7.56
High:$7.8
Low:$7.48
Volume:26,927
Date:2024-06-25
Open:$7.46
Close:$7.54
High:$7.57
Low:$7.4105
Volume:24,830
Date:2024-06-24
Open:$7.42
Close:$7.46
High:$7.54
Low:$7.4009
Volume:22,462
Date:2024-06-21
Open:$7.49
Close:$7.47
High:$7.6138
Low:$7.35
Volume:14,419
Date:2024-06-20
Open:$7.35
Close:$7.52
High:$7.52
Low:$7.35
Volume:10,323
Date:2024-06-19
Open:$7.43
Close:$7.41
High:$7.53
Low:$7.35
Volume:40,224
Date:2024-06-18
Open:$7.43
Close:$7.41
High:$7.53
Low:$7.35
Volume:40,224
Date:2024-06-17
Open:$7.44
Close:$7.45
High:$7.5793
Low:$7.44
Volume:12,695
Date:2024-06-14
Open:$7.48
Close:$7.48
High:$7.5384
Low:$7.4707
Volume:5,900
Date:2024-06-13
Open:$7.54
Close:$7.53
High:$7.55
Low:$7.5165
Volume:4,411
Date:2024-06-12
Open:$7.63
Close:$7.51
High:$7.65
Low:$7.51
Volume:12,528
Date:2024-06-11
Open:$7.58
Close:$7.49
High:$7.58
Low:$7.4401
Volume:12,186
Date:2024-06-10
Open:$7.61
Close:$7.6884
High:$7.7
Low:$7.61
Volume:12,930
Date:2024-06-07
Open:$7.5
Close:$7.63
High:$7.7099
Low:$7.46
Volume:19,953
Date:2024-06-06
Open:$7.53
Close:$7.57
High:$7.5855
Low:$7.53
Volume:6,896
Date:2024-06-05
Open:$7.59
Close:$7.56
High:$7.59
Low:$7.54
Volume:17,104