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:$8.45
Change Percent:-1.89%
Open:$8.61
Previous Close:$8.45
High:$8.62
Low:$8.44
Volume:52,348
Last Trade Date Time:09/20/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MFD Chart
Last Twenty Trading Days
Date:2024-09-20
Open:$8.61
Close:$8.45
High:$8.62
Low:$8.44
Volume:52,348
Date:2024-09-19
Open:$8.65
Close:$8.64
High:$8.67
Low:$8.595
Volume:42,165
Date:2024-09-18
Open:$8.61
Close:$8.6
High:$8.615
Low:$8.51
Volume:104,571
Date:2024-09-17
Open:$8.6624
Close:$8.58
High:$8.67
Low:$8.58
Volume:23,945
Date:2024-09-16
Open:$8.62
Close:$8.58
High:$8.6803
Low:$8.55
Volume:45,334
Date:2024-09-13
Open:$8.56
Close:$8.55
High:$8.6
Low:$8.53
Volume:147,685
Date:2024-09-12
Open:$8.53
Close:$8.56
High:$8.62
Low:$8.51
Volume:158,535
Date:2024-09-11
Open:$8.51
Close:$8.56
High:$8.59
Low:$8.4493
Volume:29,012
Date:2024-09-10
Open:$8.6
Close:$8.59
High:$8.63
Low:$8.51
Volume:60,398
Date:2024-09-09
Open:$8.45
Close:$8.54
High:$8.57
Low:$8.41
Volume:45,911
Date:2024-09-06
Open:$8.47
Close:$8.37
High:$8.47
Low:$8.29
Volume:50,462
Date:2024-09-05
Open:$8.34
Close:$8.43
High:$8.4596
Low:$8.34
Volume:43,320
Date:2024-09-04
Open:$8.45
Close:$8.49
High:$8.5
Low:$8.45
Volume:63,161
Date:2024-09-03
Open:$8.38
Close:$8.43
High:$8.45
Low:$8.38
Volume:59,207
Date:2024-09-02
Open:$8.41
Close:$8.4
High:$8.4499
Low:$8.35
Volume:62,099
Date:2024-08-30
Open:$8.41
Close:$8.4
High:$8.4499
Low:$8.35
Volume:62,099
Date:2024-08-29
Open:$8.32
Close:$8.38
High:$8.4099
Low:$8.2372
Volume:27,526
Date:2024-08-28
Open:$8.3
Close:$8.28
High:$8.3
Low:$8.2501
Volume:44,819
Date:2024-08-27
Open:$8.27
Close:$8.28
High:$8.32
Low:$8.25
Volume:63,166
Date:2024-08-26
Open:$8.08
Close:$8.25
High:$8.25
Low:$8.0764
Volume:34,793