Macquarie Global Infrastructure Total Return Fund Inc. (MGU) Historical Stock Data
22.95 ↑22.93 (109,185.71%)
As of March 10, 2023, 2:38pm EST.
Historical Data
In the past 30 trading days, MGU is down -0.62% a day on average. There have been 15 days where Macquarie Global Infrastructure Total Return Fund Inc. closed green and 15 days where MGU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 0.02 | 0.02 | ↓$0.00 (-4.55%) | 0.02 | 0.02 | 0.91M |
| 2023-03-14 | 0.02 | 0.02 | ↓$0.00 (-5.00%) | 0.02 | 0.02 | 764.83K |
| 2023-03-13 | 0.02 | 0.02 | ↓$0.00 (-9.09%) | 0.02 | 0.02 | 5.07M |
| 2023-03-10 | 22.99 | 22.82 | ↓$0.17 (-0.74%) | 22.80 | 23.10 | 23.20K |
| 2023-03-09 | 23.21 | 23.10 | ↓$0.11 (-0.47%) | 23.05 | 23.37 | 44K |
| 2023-03-08 | 22.93 | 23.15 | ↑$0.22 (0.96%) | 22.93 | 23.20 | 28.82K |
| 2023-03-07 | 23.14 | 23.06 | ↓$0.08 (-0.35%) | 23.00 | 23.26 | 31.27K |
| 2023-03-06 | 23.22 | 23.22 | ↑$0.00 (0.00%) | 23.14 | 23.42 | 42K |
| 2023-03-03 | 23.24 | 23.27 | ↑$0.03 (0.13%) | 23.10 | 23.31 | 49.97K |
| 2023-03-02 | 22.79 | 23.00 | ↑$0.21 (0.92%) | 22.78 | 23.08 | 21.64K |
| 2023-03-01 | 23.00 | 22.91 | ↓$0.09 (-0.39%) | 22.89 | 23.06 | 49.56K |
| 2023-02-28 | 23.09 | 23.05 | ↓$0.04 (-0.17%) | 23.05 | 23.20 | 28.04K |
| 2023-02-27 | 22.97 | 23.08 | ↑$0.11 (0.48%) | 22.94 | 23.34 | 29.23K |
| 2023-02-24 | 23.14 | 22.92 | ↓$0.22 (-0.95%) | 22.78 | 23.18 | 31.83K |
| 2023-02-23 | 23.26 | 23.36 | ↑$0.10 (0.43%) | 23.26 | 23.58 | 24.74K |
| 2023-02-22 | 23.64 | 23.34 | ↓$0.30 (-1.27%) | 23.33 | 23.79 | 34.98K |
| 2023-02-21 | 23.77 | 23.56 | ↓$0.21 (-0.89%) | 23.47 | 23.86 | 17.22K |
| 2023-02-17 | 23.77 | 23.84 | ↑$0.07 (0.29%) | 23.67 | 23.92 | 16.90K |
| 2023-02-16 | 23.72 | 23.93 | ↑$0.21 (0.89%) | 23.68 | 24.01 | 22.16K |
| 2023-02-15 | 24.02 | 24.03 | ↑$0.01 (0.04%) | 23.77 | 24.04 | 26.58K |
| 2023-02-14 | 24.15 | 24.16 | ↑$0.01 (0.04%) | 23.95 | 24.27 | 34.02K |
| 2023-02-10 | 23.48 | 23.97 | ↑$0.49 (2.09%) | 23.48 | 24.00 | 29.73K |
| 2023-02-09 | 24.03 | 23.61 | ↓$0.42 (-1.75%) | 23.60 | 24.04 | 16.92K |
| 2023-02-08 | 23.88 | 23.82 | ↓$0.06 (-0.25%) | 23.79 | 24.01 | 25.92K |
| 2023-02-07 | 23.80 | 23.94 | ↑$0.14 (0.59%) | 23.66 | 24.11 | 41.57K |
| 2023-02-06 | 24.05 | 23.93 | ↓$0.12 (-0.50%) | 23.84 | 24.12 | 19.84K |
| 2023-02-03 | 24.24 | 24.29 | ↑$0.05 (0.21%) | 24.10 | 24.47 | 35.41K |
| 2023-02-02 | 24.50 | 24.41 | ↓$0.09 (-0.37%) | 24.22 | 24.73 | 39.08K |
| 2023-02-01 | 24.05 | 24.25 | ↑$0.20 (0.83%) | 23.93 | 24.39 | 20.85K |
| 2023-01-31 | 24.05 | 24.10 | ↑$0.05 (0.21%) | 23.96 | 24.19 | 13.21K |
Create an account or log in to view more rows.
$MGU it's just a matter of time and patience...
$MGU lol who sold
$MGU Buy it up so it crashes harder in the next two trading days
$MGU lets go!!
$MGU bought more
$MGU futs ripping
$MGU Algorithms are playing games
$MGU is the dump over
$MGU Bullish !!! Can’t wait for Monday!!
$MGU whelp. you win this round. goodluck