NYSE:MFD
Macquarie/First Trust Global Stock Price (Quote)
$7.41
+0.130 (+1.79%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.94 | $7.61 | Thursday, 2nd May 2024 MFD stock ended at $7.41. This is 1.79% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.03% from a day low at $7.35 to a day high of $7.43. |
| 90 days | $6.94 | $7.77 | |
| 52 weeks | $6.63 | $8.45 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $7.36 | $7.43 | $7.35 | $7.41 | 8 924 |
| May 01, 2024 | $7.25 | $7.33 | $7.25 | $7.28 | 7 916 |
| Apr 30, 2024 | $7.33 | $7.33 | $7.25 | $7.25 | 11 586 |
| Apr 29, 2024 | $7.30 | $7.36 | $7.30 | $7.30 | 16 605 |
| Apr 26, 2024 | $7.34 | $7.39 | $7.28 | $7.31 | 20 267 |
| Apr 25, 2024 | $7.33 | $7.38 | $7.27 | $7.37 | 9 143 |
| Apr 24, 2024 | $7.35 | $7.39 | $7.27 | $7.35 | 37 212 |
| Apr 23, 2024 | $7.26 | $7.30 | $7.26 | $7.27 | 23 637 |
| Apr 22, 2024 | $7.17 | $7.29 | $7.14 | $7.23 | 36 380 |
| Apr 19, 2024 | $7.03 | $7.13 | $7.03 | $7.13 | 17 586 |
| Apr 18, 2024 | $7.06 | $7.10 | $7.04 | $7.06 | 18 552 |
| Apr 17, 2024 | $7.00 | $7.13 | $6.96 | $7.06 | 20 663 |
| Apr 16, 2024 | $7.00 | $7.01 | $6.94 | $6.94 | 29 977 |
| Apr 15, 2024 | $7.17 | $7.17 | $7.00 | $7.00 | 9 355 |
| Apr 12, 2024 | $7.19 | $7.19 | $7.09 | $7.10 | 14 752 |
| Apr 11, 2024 | $7.17 | $7.30 | $7.17 | $7.18 | 55 808 |
| Apr 10, 2024 | $7.31 | $7.33 | $7.10 | $7.16 | 43 136 |
| Apr 09, 2024 | $7.35 | $7.36 | $7.32 | $7.35 | 24 029 |
| Apr 08, 2024 | $7.36 | $7.42 | $7.31 | $7.35 | 49 725 |
| Apr 05, 2024 | $7.51 | $7.51 | $7.43 | $7.44 | 18 711 |
| Apr 04, 2024 | $7.54 | $7.57 | $7.43 | $7.45 | 20 559 |
| Apr 03, 2024 | $7.59 | $7.59 | $7.52 | $7.52 | 25 547 |
| Apr 02, 2024 | $7.58 | $7.61 | $7.54 | $7.57 | 25 470 |
| Apr 01, 2024 | $7.65 | $7.65 | $7.58 | $7.58 | 19 561 |
| Mar 28, 2024 | $7.62 | $7.74 | $7.62 | $7.68 | 51 717 |
