MAGELLAN FINANCIAL GROUP LIMITED (MFG)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
MFG 2018-01-18 00:00:00.110000 27.45 314617 27.8 27.36 -0.651%
MFG 2018-01-18 00:00:00.110000 27.45 314617 27.8 27.36 -0.651%
MFG 2018-01-18 00:00:00.110000 27.45 314617 27.8 27.36 -0.651%
MFG 2018-01-18 00:00:00.110000 27.45 314617 27.8 27.36 -0.651%
MFG 2018-01-17 00:00:00.110000 27.63 368372 27.86 27.15 0.254%
MFG 2018-01-17 00:00:00.110000 27.63 368372 27.86 27.15 0.254%
MFG 2018-01-17 00:00:00.110000 27.63 368372 27.86 27.15 0.254%
MFG 2018-01-17 00:00:00.110000 27.63 368372 27.86 27.15 0.254%
MFG 2018-01-16 00:00:00.110000 27.56 223776 27.64 27.1 0.989%
MFG 2018-01-16 00:00:00.110000 27.56 223776 27.64 27.1 0.989%
MFG 2018-01-16 00:00:00.110000 27.56 223776 27.64 27.1 0.989%
MFG 2018-01-16 00:00:00.110000 27.56 223776 27.64 27.1 0.989%
MFG 2018-01-15 00:00:00.110000 27.29 347750 27.8 27.24 -1.48%
MFG 2018-01-15 00:00:00.110000 27.29 347750 27.8 27.24 -1.48%
MFG 2018-01-15 00:00:00.110000 27.29 347750 27.8 27.24 -1.48%
MFG 2018-01-15 00:00:00.110000 27.29 347750 27.8 27.24 -1.48%
MFG 2018-01-12 00:00:00.110000 27.7 248239 27.73 27.48 0.435%
MFG 2018-01-12 00:00:00.110000 27.7 248239 27.73 27.48 0.435%
MFG 2018-01-12 00:00:00.110000 27.7 248239 27.73 27.48 0.435%
MFG 2018-01-12 00:00:00.110000 27.7 248239 27.73 27.48 0.435%
MFG 2018-01-11 00:00:00.110000 27.58 392227 28.1 27.55 -0.433%
MFG 2018-01-11 00:00:00.110000 27.58 392227 28.1 27.55 -0.433%
MFG 2018-01-11 00:00:00.110000 27.58 392227 28.1 27.55 -0.433%
MFG 2018-01-11 00:00:00.110000 27.58 392227 28.1 27.55 -0.433%
MFG 2018-01-10 00:00:00.110000 27.7 803189 27.95 26.57 4.686%
MFG 2018-01-10 00:00:00.110000 27.7 803189 27.95 26.57 4.686%
MFG 2018-01-10 00:00:00.110000 27.7 803189 27.95 26.57 4.686%
MFG 2018-01-10 00:00:00.110000 27.7 803189 27.95 26.57 4.686%
MFG 2018-01-09 00:00:00.110000 26.46 382294 26.825 26.4 -1.305%
MFG 2018-01-09 00:00:00.110000 26.46 382294 26.825 26.4 -1.305%
MFG 2018-01-09 00:00:00.110000 26.46 382294 26.825 26.4 -1.305%
MFG 2018-01-09 00:00:00.110000 26.46 382294 26.825 26.4 -1.305%
MFG 2018-01-08 00:00:00.110000 26.81 219552 26.87 26.58 1.208%
MFG 2018-01-08 00:00:00.110000 26.81 219552 26.87 26.58 1.208%
MFG 2018-01-08 00:00:00.110000 26.81 219552 26.87 26.58 1.208%
MFG 2018-01-08 00:00:00.110000 26.81 219552 26.87 26.58 1.208%
MFG 2018-01-05 00:00:00.110000 26.49 313338 27.1 26.43 -1.194%
MFG 2018-01-05 00:00:00.110000 26.49 313338 27.1 26.43 -1.194%
MFG 2018-01-05 00:00:00.110000 26.49 313338 27.1 26.43 -1.194%
MFG 2018-01-05 00:00:00.110000 26.49 313338 27.1 26.43 -1.194%
MFG 2018-01-04 00:00:00.110000 26.81 310005 27.1 26.72 0.676%
MFG 2018-01-04 00:00:00.110000 26.81 310005 27.1 26.72 0.676%
MFG 2018-01-04 00:00:00.110000 26.81 310005 27.1 26.72 0.676%
MFG 2018-01-04 00:00:00.110000 26.81 310005 27.1 26.72 0.676%
MFG 2018-01-03 00:00:00.110000 26.63 272578 26.83 26.56 1.139%
MFG 2018-01-03 00:00:00.110000 26.63 272578 26.83 26.56 1.139%
MFG 2018-01-03 00:00:00.110000 26.63 272578 26.83 26.56 1.139%
MFG 2018-01-03 00:00:00.110000 26.63 272578 26.83 26.56 1.139%
MFG 2018-01-02 00:00:00.110000 26.33 464577 27.21 26.33 -2.337%
MFG 2018-01-02 00:00:00.110000 26.33 464577 27.21 26.33 -2.337%
MFG 2018-01-02 00:00:00.110000 26.33 464577 27.21 26.33 -2.337%
MFG 2018-01-02 00:00:00.110000 26.33 464577 27.21 26.33 -2.337%
MFG 2017-12-29 00:00:00.110000 26.96 276285 27.15 26.64 0%
MFG 2017-12-29 00:00:00.110000 26.96 276285 27.15 26.64 0%
MFG 2017-12-29 00:00:00.110000 26.96 276285 27.15 26.64 0%
MFG 2017-12-29 00:00:00.110000 26.96 276285 27.15 26.64 0%
MFG 2017-12-28 00:00:00.110000 26.96 254141 27.26 26.74 0.672%
MFG 2017-12-28 00:00:00.110000 26.96 254141 27.26 26.74 0.672%
MFG 2017-12-28 00:00:00.110000 26.96 254141 27.26 26.74 0.672%
MFG 2017-12-28 00:00:00.110000 26.96 254141 27.26 26.74 0.672%
MFG 2017-12-27 00:00:00.110000 26.78 299696 27.38 26.77 -1.181%
MFG 2017-12-27 00:00:00.110000 26.78 299696 27.38 26.77 -1.181%
MFG 2017-12-27 00:00:00.110000 26.78 299696 27.38 26.77 -1.181%
MFG 2017-12-27 00:00:00.110000 26.78 299696 27.38 26.77 -1.181%
MFG 2017-12-22 00:00:00.110000 27.1 255377 27.26 26.92 0.594%
MFG 2017-12-22 00:00:00.110000 27.1 255377 27.26 26.92 0.594%
MFG 2017-12-22 00:00:00.110000 27.1 255377 27.26 26.92 0.594%
MFG 2017-12-21 00:00:00.110000 26.94 387958 26.94 26.56 0%
MFG 2017-12-20 00:00:00.110000 26.94 236923 27.02 26.75 -0.222%
MFG 2017-12-19 00:00:00.110000 27.0 285568 27.05 26.47 1.504%
MFG 2017-12-18 00:00:00.110000 26.6 541363 26.64 26.12 1.682%
MFG 2017-12-15 00:00:00.110000 26.16 291082 26.49 26.115 -1.283%
MFG 2017-12-14 00:00:00.110000 26.5 217041 26.85 26.5 -0.86%
MFG 2017-12-13 00:00:00.110000 26.73 311952 26.81 26.405 0.868%
MFG 2017-12-12 00:00:00.110000 26.5 310163 26.87 26.35 -0.823%
MFG 2017-12-11 00:00:00.110000 26.72 318038 26.84 26.41 0.075%
MFG 2017-12-08 00:00:00.110000 26.7 272366 27.09 26.645 -0.559%
MFG 2017-12-07 00:00:00.110000 26.85 327702 27.2 26.46 -0.739%
MFG 2017-12-06 00:00:00.110000 27.05 607197 27.05 26.38 1.235%
MFG 2017-12-05 00:00:00.110000 26.72 552892 26.75 25.21 6.243%
MFG 2017-12-04 00:00:00.110000 25.15 386901 25.65 25.14 0.04%
MFG 2017-12-01 00:00:00.110000 25.14 349042 25.35 25.02 -0.632%
MFG 2017-11-30 00:00:00.110000 25.3 420783 25.63 25.13 -1.172%
MFG 2017-11-29 00:00:00.110000 25.6 360083 25.97 25.52 -0.195%
MFG 2017-11-28 00:00:00.110000 25.65 271986 26.05 25.63 -0.35%
MFG 2017-11-27 00:00:00.110000 25.74 171632 25.86 25.53 -0.039%
MFG 2017-11-24 00:00:00.110000 25.75 292573 25.79 25.31 -0.039%
MFG 2017-11-23 00:00:00.110000 25.76 242958 25.79 25.575 -0.348%
MFG 2017-11-22 00:00:00.110000 25.85 280620 26.04 25.78 -0.424%
MFG 2017-11-21 00:00:00.110000 25.96 268626 26.0 25.62 0.426%
MFG 2017-11-17 00:00:00.110000 25.91 390542 25.99 25.65 1.25%
MFG 2017-11-17 00:00:00.110000 25.91 390542 25.99 25.65 1.25%
MFG 2017-11-17 00:00:00.110000 25.91 390542 25.99 25.65 1.25%
MFG 2017-11-16 00:00:00.110000 25.59 373868 25.68 25.12 0.314%
MFG 2017-11-15 00:00:00.110000 25.51 402688 26.04 25.44 -1.544%
MFG 2017-11-14 00:00:00.110000 25.91 289698 26.12 25.85 -0.614%
MFG 2017-11-13 00:00:00.110000 26.07 325538 26.19 25.95 0.308%
MFG 2017-11-10 00:00:00.110000 25.99 363207 26.08 25.85 -0.038%
MFG 2017-11-10 00:00:00.110000 25.99 363207 26.08 25.85 -0.038%
MFG 2017-11-10 00:00:00.110000 25.99 363207 26.08 25.85 -0.038%
MFG 2017-11-09 00:00:00.110000 26.0 378485 26.15 25.89 0.154%
MFG 2017-11-08 00:00:00.110000 25.96 423453 26.205 25.84 -1.029%
MFG 2017-11-07 00:00:00.110000 26.23 732597 26.4 25.7 2.903%
MFG 2017-11-06 00:00:00.110000 25.49 693176 25.52 24.74 3.576%
MFG 2017-11-03 00:00:00.110000 24.61 321392 24.7 24.33 0.861%
MFG 2017-11-03 00:00:00.110000 24.61 321392 24.7 24.33 0.861%
MFG 2017-11-03 00:00:00.110000 24.61 321392 24.7 24.33 0.861%
MFG 2017-11-02 00:00:00.110000 24.4 284511 24.73 24.33 -0.611%
MFG 2017-11-01 00:00:00.110000 24.55 404092 24.6 24.14 1.154%
MFG 2017-10-31 00:00:00.110000 24.27 413760 24.58 24.22 -1.261%
MFG 2017-10-30 00:00:00.110000 24.58 418653 25.24 24.55 -0.405%
MFG 2017-10-27 00:00:00.110000 24.68 437716 24.89 24.26 0.244%
MFG 2017-10-27 00:00:00.110000 24.68 437716 24.89 24.26 0.244%
MFG 2017-10-27 00:00:00.110000 24.68 437716 24.89 24.26 0.244%
MFG 2017-10-26 00:00:00.110000 24.62 442901 24.78 24.4 -0.926%
MFG 2017-10-25 00:00:00.110000 24.85 330304 25.14 24.8 -0.917%
MFG 2017-10-24 00:00:00.110000 25.08 294103 25.29 24.98 -0.673%
MFG 2017-10-23 00:00:00.110000 25.25 233209 25.4 24.96 0.358%
MFG 2017-10-20 00:00:00.110000 25.16 351030 25.19 24.94 -0.514%
MFG 2017-10-20 00:00:00.110000 25.16 351030 25.19 24.94 -0.514%
MFG 2017-10-20 00:00:00.110000 25.16 351030 25.19 24.94 -0.514%
MFG 2017-10-19 00:00:00.110000 25.29 368846 25.4 25.11 0.317%
MFG 2017-10-18 00:00:00.110000 25.21 304481 25.68 25.19 -1.523%
MFG 2017-10-17 00:00:00.110000 25.6 426865 25.61 25.26 1.426%
MFG 2017-10-16 00:00:00.110000 25.24 287643 25.39 25.14 0.358%
MFG 2017-10-16 00:00:00.110000 25.24 287643 25.39 25.14 0.358%
MFG 2017-10-13 00:00:00.110000 25.15 295156 25.27 24.87 -0.079%
MFG 2017-10-13 00:00:00.110000 25.15 295156 25.27 24.87 -0.079%
MFG 2017-10-13 00:00:00.110000 25.15 295156 25.27 24.87 -0.079%
MFG 2017-10-12 00:00:00.110000 25.17 375295 25.17 24.84 1.451%
MFG 2017-10-11 00:00:00.110000 24.81 554564 25.08 24.68 -0.601%
MFG 2017-10-10 00:00:00.110000 24.96 624702 25.73 24.9 -2.002%
MFG 2017-10-09 00:00:00.110000 25.47 487040 25.52 24.88 2.371%
MFG 2017-10-06 00:00:00.110000 24.88 545921 25.47 24.8 0.201%
MFG 2017-10-06 00:00:00.110000 24.88 545921 25.47 24.8 0.201%
MFG 2017-10-06 00:00:00.110000 24.88 545921 25.47 24.8 0.201%
MFG 2017-10-05 00:00:00.110000 24.83 314773 24.895 24.27 1.679%
MFG 2017-10-04 00:00:00.110000 24.42 386722 24.59 24.23 -0.732%
MFG 2017-10-03 00:00:00.110000 24.6 332043 24.77 24.22 -0.081%
MFG 2017-10-02 00:00:00.110000 24.62 442036 24.8 24.13 0.244%
MFG 2017-09-29 00:00:00.100000 24.56 617699 24.71 23.35 5.862%
MFG 2017-09-29 00:00:00.100000 24.56 617699 24.71 23.35 5.862%
MFG 2017-09-29 00:00:00.100000 24.56 617699 24.71 23.35 5.862%
MFG 2017-09-28 00:00:00.100000 23.2 382514 23.39 23.07 0.476%
MFG 2017-09-27 00:00:00.100000 23.09 309901 23.22 22.96 0.348%
MFG 2017-09-26 00:00:00.100000 23.01 297707 23.77 22.89 -2.993%
MFG 2017-09-25 00:00:00.100000 23.72 260585 23.845 23.61 1.934%
MFG 2017-09-22 00:00:00.100000 23.27 266375 23.3 23.065 0.736%
MFG 2017-09-22 00:00:00.100000 23.27 266375 23.3 23.065 0.736%
MFG 2017-09-22 00:00:00.100000 23.27 266375 23.3 23.065 0.736%
MFG 2017-09-21 00:00:00.100000 23.1 445323 23.41 22.94 -1.618%
MFG 2017-09-20 00:00:00.100000 23.48 317252 23.69 23.44 -0.255%
MFG 2017-09-19 00:00:00.100000 23.54 329102 23.69 23.48 -0.127%
MFG 2017-09-18 00:00:00.100000 23.57 209962 23.75 23.42 1.159%
MFG 2017-09-15 00:00:00.100000 23.3 448387 23.48 23.24 0.086%
MFG 2017-09-15 00:00:00.100000 23.3 448387 23.48 23.24 0.086%
MFG 2017-09-15 00:00:00.100000 23.3 448387 23.48 23.24 0.086%
MFG 2017-09-14 00:00:00.100000 23.28 235327 23.53 23.25 -0.683%
MFG 2017-09-13 00:00:00.100000 23.44 259363 23.69 23.39 -0.298%
MFG 2017-09-12 00:00:00.100000 23.51 359781 23.74 23.42 -0.212%
MFG 2017-09-11 00:00:00.100000 23.56 440004 24.02 23.47 0.042%
MFG 2017-09-08 00:00:00.100000 23.55 269089 23.85 23.49 -0.967%
MFG 2017-09-08 00:00:00.100000 23.55 269089 23.85 23.49 -0.967%
MFG 2017-09-08 00:00:00.100000 23.55 269089 23.85 23.49 -0.967%
MFG 2017-09-07 00:00:00.100000 23.78 354967 24.275 23.63 -0.627%
MFG 2017-09-06 00:00:00.100000 23.93 347507 24.25 23.75 -1.279%
MFG 2017-09-05 00:00:00.100000 24.24 212995 24.44 24.16 -0.411%
MFG 2017-09-04 00:00:00.100000 24.34 155883 24.4 24.14 0.288%
MFG 2017-09-01 00:00:00.100000 24.27 308874 24.77 24.25 -1.86%
MFG 2017-09-01 00:00:00.100000 24.27 308874 24.77 24.25 -1.86%
MFG 2017-09-01 00:00:00.100000 24.27 308874 24.77 24.25 -1.86%
MFG 2017-08-31 00:00:00.100000 24.73 277561 24.89 24.65 0.406%
MFG 2017-08-30 00:00:00.100000 24.63 297366 24.77 24.47 0.695%
MFG 2017-08-29 00:00:00.100000 24.46 333942 24.66 24.41 -0.811%
MFG 2017-08-28 00:00:00.100000 24.66 188695 24.85 24.65 -0.685%
MFG 2017-08-25 00:00:00.100000 24.83 214431 24.9 24.58 1.182%
MFG 2017-08-25 00:00:00.100000 24.83 214431 24.9 24.58 1.182%
MFG 2017-08-25 00:00:00.100000 24.83 214431 24.9 24.58 1.182%
MFG 2017-08-24 00:00:00.100000 24.54 408890 24.78 24.19 -1.088%
MFG 2017-08-23 00:00:00.100000 24.81 350969 24.86 24.635 0.731%
MFG 2017-08-22 00:00:00.100000 24.63 252674 24.78 24.45 0.984%
MFG 2017-08-21 00:00:00.100000 24.39 326046 24.64 24.22 -1.534%
MFG 2017-08-18 00:00:00.100000 24.77 360029 24.85 24.32 0.405%
MFG 2017-08-18 00:00:00.100000 24.77 360029 24.85 24.32 0.405%
MFG 2017-08-18 00:00:00.100000 24.77 360029 24.85 24.32 0.405%
MFG 2017-08-17 00:00:00.100000 24.67 496036 25.17 24.51 -1.517%
MFG 2017-08-16 00:00:00.100000 25.05 559782 25.09 24.68 0.927%
MFG 2017-08-15 00:00:00.100000 24.82 521675 25.48 24.76 -3.873%
MFG 2017-08-14 00:00:00.100000 25.82 414093 26.06 25.62 -0.463%
MFG 2017-08-11 00:00:00.100000 25.94 723691 26.5 25.5 -3.461%
MFG 2017-08-11 00:00:00.100000 25.94 723691 26.5 25.5 -3.461%
MFG 2017-08-11 00:00:00.100000 25.94 723691 26.5 25.5 -3.461%
MFG 2017-08-10 00:00:00.100000 26.87 570824 27.36 26.54 -3.588%
MFG 2017-08-09 00:00:00.100000 27.87 269450 28.4 27.19 2.013%
MFG 2017-08-08 00:00:00.100000 27.32 236300 27.65 27.1 -0.871%
MFG 2017-08-07 00:00:00.100000 27.56 204170 27.6 27.195 2.568%
MFG 2017-08-04 00:00:00.100000 26.87 185877 27.09 26.65 0.524%
MFG 2017-08-04 00:00:00.100000 26.87 185877 27.09 26.65 0.524%
MFG 2017-08-04 00:00:00.100000 26.87 185877 27.09 26.65 0.524%
MFG 2017-08-03 00:00:00.100000 26.73 300574 26.83 26.29 0.075%
MFG 2017-08-02 00:00:00.100000 26.71 302029 27.09 26.54 0.678%