ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MFG Magellan Financial Group Limited

8.14
0.09 (1.12%)
May 31 2024 - Closed
Delayed by 20 minutes

MFG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 8.14 0.09 1.12% 8.13 8.19 8.02 860,711
May 30 2024 8.05 -0.02 -0.25% 8.03 8.10 7.99 526,211
May 29 2024 8.07 -0.06 -0.74% 8.10 8.10 7.97 581,268
May 28 2024 8.13 -0.28 -3.33% 8.41 8.41 8.08 638,899
May 27 2024 8.41 0.03 0.36% 8.46 8.46 8.34 378,480
May 24 2024 8.38 -0.15 -1.76% 8.45 8.50 8.34 709,924
May 23 2024 8.53 -0.05 -0.58% 8.50 8.62 8.48 350,911
May 22 2024 8.58 -0.07 -0.81% 8.70 8.71 8.56 456,232
May 21 2024 8.65 0.11 1.29% 8.55 8.65 8.52 429,674
May 20 2024 8.54 0.02 0.23% 8.51 8.54 8.45 378,147
May 17 2024 8.52 -0.08 -0.93% 8.55 8.62 8.48 375,425
May 16 2024 8.60 0.05 0.58% 8.65 8.68 8.58 423,679
May 15 2024 8.55 -0.05 -0.58% 8.67 8.68 8.51 249,254
May 14 2024 8.60 0.04 0.47% 8.56 8.69 8.55 396,172
May 13 2024 8.56 -0.17 -1.95% 8.69 8.70 8.51 392,277
May 10 2024 8.73 0.19 2.22% 8.63 8.76 8.61 358,507
May 09 2024 8.54 -0.23 -2.62% 8.77 8.77 8.51 761,053
May 08 2024 8.77 -0.02 -0.23% 8.89 8.99 8.745 520,568
May 07 2024 8.79 0.03 0.34% 8.81 8.91 8.74 394,844
May 06 2024 8.76 0.02 0.23% 9.10 9.27 8.62 1,070,397
May 03 2024 8.74 0.06 0.69% 8.73 8.78 8.66 376,659
May 02 2024 8.68 -0.09 -1.03% 8.70 8.75 8.63 399,879
May 01 2024 8.77 -0.15 -1.68% 8.80 8.85 8.73 278,343
Apr 30 2024 8.92 -0.03 -0.34% 8.99 9.05 8.83 585,472
Apr 29 2024 8.95 0.28 3.23% 8.93 9.06 8.90 615,275
Apr 26 2024 8.67 -0.52 -5.66% 8.86 8.89 8.38 1,212,031
Apr 24 2024 9.19 0.09 0.99% 9.21 9.36 9.13 728,462
Apr 23 2024 9.10 0.18 2.02% 8.97 9.12 8.95 573,133
Apr 22 2024 8.92 0.19 2.18% 8.84 8.95 8.84 355,131
Apr 19 2024 8.73 -0.26 -2.89% 8.87 8.90 8.66 772,432
Apr 18 2024 8.99 -0.04 -0.44% 9.00 9.07 8.94 343,655
Apr 17 2024 9.03 0.04 0.44% 9.07 9.15 8.91 515,150
Apr 16 2024 8.99 -0.36 -3.85% 9.30 9.32 8.91 560,154
Apr 15 2024 9.35 -0.13 -1.37% 9.42 9.45 9.23 417,885
Apr 12 2024 9.48 0.13 1.39% 9.39 9.51 9.31 449,152
Apr 11 2024 9.35 -0.09 -0.95% 9.20 9.41 9.19 645,313
Apr 10 2024 9.44 -0.02 -0.21% 9.45 9.52 9.39 420,809
Apr 09 2024 9.46 -0.04 -0.42% 9.52 9.535 9.40 448,081
Apr 08 2024 9.50 0.02 0.21% 9.53 9.64 9.40 538,539
Apr 05 2024 9.48 -0.40 -4.05% 9.65 9.77 9.37 555,793
Apr 04 2024 9.88 0.21 2.17% 9.75 9.93 9.72 397,562
Apr 03 2024 9.67 0.07 0.73% 9.52 9.71 9.47 729,816
Apr 02 2024 9.60 -0.29 -2.93% 9.82 9.83 9.55 753,668
Mar 28 2024 9.89 -0.07 -0.70% 10.00 10.04 9.84 687,906
Mar 27 2024 9.96 0.14 1.43% 9.76 9.96 9.64 862,726
Mar 26 2024 9.82 -0.27 -2.68% 10.09 10.09 9.79 725,004
Mar 25 2024 10.09 -0.24 -2.32% 10.32 10.40 9.98 711,059
Mar 22 2024 10.33 0.10 0.98% 10.23 10.37 10.185 1,029,658
Mar 21 2024 10.23 0.41 4.18% 10.00 10.29 9.97 1,340,717
Mar 20 2024 9.82 0.08 0.82% 9.80 9.95 9.72 841,082
Mar 19 2024 9.74 0.03 0.31% 9.68 9.89 9.59 888,233
Mar 18 2024 9.71 0.21 2.21% 9.59 9.74 9.48 745,286
Mar 15 2024 9.50 -0.01 -0.11% 9.47 9.66 9.42 5,568,598
Mar 14 2024 9.51 -0.14 -1.45% 9.60 9.67 9.41 893,077
Mar 13 2024 9.65 0.28 2.99% 9.37 9.685 9.33 1,166,718
Mar 12 2024 9.37 0.33 3.65% 9.04 9.45 9.04 738,783
Mar 11 2024 9.04 -0.16 -1.74% 9.11 9.21 9.00 465,476
Mar 08 2024 9.20 -0.22 -2.34% 9.49 9.53 9.17 962,273
Mar 07 2024 9.42 0.20 2.17% 9.28 9.55 9.21 1,476,917
Mar 06 2024 9.22 0.67 7.84% 8.65 9.39 8.65 2,027,441
Mar 05 2024 8.55 0.18 2.15% 8.35 8.57 8.25 682,653
Mar 04 2024 8.37 0.15 1.82% 8.25 8.40 8.23 777,627
Mar 01 2024 8.22 0.12 1.48% 8.11 8.22 8.02 693,336