Macquarie First Trust Global ( MFD) - Price History
Stock symbol MFD is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MFD (Macquarie First Trust Global)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.45 | $8.45 |
| September 2024 | $8.45 | $8.45 |
| August 2024 | $8.40 | $8.40 |
| July 2024 | $7.73 | $7.92 |
| June 2024 | $7.29 | $7.47 |
| May 2024 | $7.21 | $7.39 |
| April 2024 | $6.89 | $7.25 |
| March 2024 | $7.30 | $7.68 |
| February 2024 | $7.11 | $7.48 |
| January 2024 | $6.96 | $7.52 |
| December 2023 | $7.28 | $7.87 |
| November 2023 | $7.16 | $7.73 |
| October 2023 | $6.23 | $6.91 |
| September 2023 | $6.26 | $6.94 |
| August 2023 | $6.90 | $7.65 |
| July 2023 | $7.07 | $8.05 |
| June 2023 | $6.85 | $7.80 |
| May 2023 | $6.67 | $7.60 |
| April 2023 | $7.18 | $8.39 |
| March 2023 | $7.07 | $8.26 |
| February 2023 | $7 | $8.18 |
| January 2023 | $7.36 | $8.80 |
| December 2022 | $6.77 | $8.09 |
| November 2022 | $7.31 | $8.74 |
| October 2022 | $6.66 | $8.15 |
| September 2022 | $6.48 | $7.93 |
| August 2022 | $7.46 | $9.13 |
| July 2022 | $7.51 | $9.39 |
| June 2022 | $7.04 | $8.80 |
| May 2022 | $8.19 | $10.24 |
| April 2022 | $7.80 | $9.95 |
| March 2022 | $7.96 | $10.15 |
| February 2022 | $7.50 | $9.57 |
| January 2022 | $7.63 | $9.94 |
| December 2021 | $7.41 | $9.65 |
| November 2021 | $7.41 | $9.65 |
| October 2021 | $7.31 | $9.71 |
| September 2021 | $7.16 | $9.51 |
| August 2021 | $7.34 | $9.75 |
| July 2021 | $7.36 | $9.99 |
| June 2021 | $7.19 | $9.75 |
| May 2021 | $7.37 | $10 |
| April 2021 | $7.21 | $9.98 |
| March 2021 | $6.68 | $9.24 |
| February 2021 | $6.40 | $8.86 |
| January 2021 | $6.12 | $8.65 |
| December 2020 | $5.92 | $8.37 |
| November 2020 | $5.80 | $8.20 |
| October 2020 | $5.09 | $7.37 |
| September 2020 | $5.31 | $7.68 |
| August 2020 | $5.53 | $8.01 |
| July 2020 | $5.50 | $8.16 |
| June 2020 | $5.37 | $7.97 |
| May 2020 | $5.35 | $7.93 |
| April 2020 | $5.20 | $7.91 |
| March 2020 | $4.95 | $7.53 |
| February 2020 | $6.26 | $9.51 |
| January 2020 | $7.06 | $10.97 |
| December 2019 | $6.90 | $10.72 |
| November 2019 | $6.57 | $10.21 |
| October 2019 | $6.39 | $10.18 |
| September 2019 | $6.22 | $9.91 |
| August 2019 | $6.15 | $9.80 |
| July 2019 | $6.27 | $10.24 |
| June 2019 | $6.36 | $10.38 |
| May 2019 | $6.19 | $10.10 |
| April 2019 | $6.80 | $11.38 |
| March 2019 | $6.57 | $10.98 |
| February 2019 | $6.61 | $11.06 |
| January 2019 | $6.23 | $10.70 |
| December 2018 | $5.37 | $9.22 |
| November 2018 | $6.06 | $10.41 |
| October 2018 | $5.68 | $10.03 |
| September 2018 | $6.15 | $10.86 |
| August 2018 | $6.23 | $11 |
| July 2018 | $6.13 | $11.12 |
| June 2018 | $5.97 | $10.83 |
| May 2018 | $6.50 | $11.79 |
| April 2018 | $6.28 | $11.68 |
| March 2018 | $6.25 | $11.62 |
| February 2018 | $6.40 | $11.90 |
| January 2018 | $6.84 | $13.02 |
| December 2017 | $226.40 | $99 |
| November 2017 | $202 | $88.33 |
| October 2017 | $127.25 | $55.75 |
| September 2017 | $120.11 | $52.62 |
| August 2017 | $162.20 | $71.06 |
| July 2017 | $101.09 | $44.41 |
| June 2017 | $91.85 | $40.35 |
| May 2017 | $57.59 | $25.30 |
| April 2017 | $32.49 | $14.34 |
| March 2017 | $15.11 | $6.67 |
| February 2017 | $8.54 | $3.77 |
| January 2017 | $8.92 | $4.08 |
| December 2016 | $9.60 | $4.39 |
| November 2016 | $5.30 | $11.08 |
| October 2016 | $5.60 | $12.03 |
| September 2016 | $5.87 | $12.61 |
| August 2016 | $5.73 | $12.31 |
| July 2016 | $5.81 | $12.76 |
| June 2016 | $5.65 | $12.42 |
| May 2016 | $5.62 | $12.36 |
| April 2016 | $5.64 | $12.71 |
| March 2016 | $5.44 | $12.26 |
| February 2016 | $4.97 | $11.20 |
| January 2016 | $4.92 | $11.40 |
| December 2015 | $279.04 | $147.48 |
| November 2015 | $244.75 | $129.35 |
| October 2015 | $203.49 | $107.69 |
| September 2015 | $151.37 | $80.11 |
| August 2015 | $145.46 | $76.98 |
| July 2015 | $181.13 | $96.05 |
| June 2015 | $160.42 | $85.07 |
| May 2015 | $146.63 | $77.76 |
| April 2015 | $138.08 | $73.37 |
| March 2015 | $151.11 | $80.29 |
| February 2015 | $142.75 | $75.85 |
| January 2015 | $141.15 | $75.15 |
| December 2014 | $6.25 | $15.91 |
| November 2014 | $6.66 | $16.97 |
| October 2014 | $6.50 | $16.89 |
| September 2014 | $6.46 | $16.80 |
| August 2014 | $6.94 | $18.04 |
| July 2014 | $6.62 | $17.54 |
| June 2014 | $6.78 | $17.95 |
| May 2014 | $6.66 | $17.64 |
| April 2014 | $6.57 | $17.76 |
| March 2014 | $6.34 | $17.14 |
| February 2014 | $6.34 | $17.13 |
| January 2014 | $6.02 | $16.60 |
| December 2013 | $6.07 | $16.74 |
| November 2013 | $5.81 | $16.02 |
| October 2013 | $5.77 | $16.27 |
| September 2013 | $5.53 | $15.60 |
| August 2013 | $5.18 | $14.61 |
| July 2013 | $5.47 | $15.78 |
| June 2013 | $5.36 | $15.48 |
| May 2013 | $5.46 | $15.75 |
| April 2013 | $5.71 | $16.83 |
| March 2013 | $5.47 | $16.12 |
| February 2013 | $5.38 | $15.85 |
| January 2013 | $5.36 | $16.14 |
| December 2012 | $5.06 | $15.25 |
| November 2012 | $4.93 | $14.84 |
| October 2012 | $5.04 | $15.55 |
| September 2012 | $5.13 | $15.82 |
| August 2012 | $5.13 | $15.81 |
| July 2012 | $4.90 | $15.43 |
| June 2012 | $4.67 | $14.73 |
| May 2012 | $4.37 | $13.79 |
| April 2012 | $4.92 | $15.90 |
| March 2012 | $4.96 | $16 |
| February 2012 | $4.81 | $15.52 |
| January 2012 | $4.64 | $15.30 |
| December 2011 | $4.31 | $14.21 |
| November 2011 | $4.26 | $14.07 |
| October 2011 | $4.35 | $14.70 |
| September 2011 | $4 | $13.53 |
| August 2011 | $4.14 | $13.99 |
| July 2011 | $4.42 | $15.36 |
| June 2011 | $4.61 | $15.99 |
| May 2011 | $4.58 | $15.89 |
| April 2011 | $4.64 | $16.46 |
| March 2011 | $4.47 | $15.86 |
| February 2011 | $4.34 | $15.40 |
| January 2011 | $4.14 | $15.01 |
| December 2010 | $3.99 | $14.48 |
| November 2010 | $3.81 | $13.82 |
| October 2010 | $3.98 | $14.65 |
| September 2010 | $3.60 | $13.25 |
| August 2010 | $3.24 | $11.93 |
| July 2010 | $3.23 | $12.06 |
| June 2010 | $2.85 | $10.63 |
| May 2010 | $2.85 | $10.65 |
| April 2010 | $3.26 | $12.33 |
| March 2010 | $3.35 | $12.69 |
| February 2010 | $3.26 | $12.33 |
| January 2010 | $3.10 | $11.88 |
| December 2009 | $3.23 | $12.37 |
| November 2009 | $3.06 | $11.73 |
| October 2009 | $2.88 | $11.18 |
| September 2009 | $3.03 | $11.74 |
| August 2009 | $2.74 | $10.63 |
| July 2009 | $2.69 | $10.58 |
| June 2009 | $2.57 | $10.10 |
| May 2009 | $2.48 | $9.75 |
| April 2009 | $2.19 | $8.76 |
| March 2009 | $1.93 | $7.71 |
| February 2009 | $2.04 | $8.16 |
| January 2009 | $2.60 | $10.58 |
| December 2008 | $2.36 | $9.60 |
| November 2008 | $2.15 | $8.76 |
| October 2008 | $2.65 | $11.27 |
| September 2008 | $3.36 | $14.31 |
| August 2008 | $4.07 | $17.31 |
| July 2008 | $4.44 | $19.31 |
| June 2008 | $4.61 | $20.07 |
| May 2008 | $5.50 | $23.94 |
| April 2008 | $5.21 | $23.09 |
| March 2008 | $4.81 | $21.30 |
| February 2008 | $5.29 | $23.42 |
| January 2008 | $6.46 | $29.15 |
| December 2007 | $5.34 | $24.09 |
| November 2007 | $5.28 | $23.80 |
| October 2007 | $5 | $27.75 |
| September 2007 | $4.78 | $26.53 |
| August 2007 | $4.76 | $26.44 |
| July 2007 | $4.86 | $27.47 |
| June 2007 | $4.95 | $27.97 |
| May 2007 | $5.26 | $29.73 |
| April 2007 | $5.23 | $29.95 |
| March 2007 | $4.91 | $28.11 |
| February 2007 | $4.67 | $27.15 |
| January 2007 | $4.39 | $25.94 |
| December 2006 | $4.32 | $25.52 |
| November 2006 | $4.05 | $23.93 |
| October 2006 | $3.81 | $24.37 |
| September 2006 | $3.73 | $23.83 |
| August 2006 | $3.62 | $23.23 |
| July 2006 | $3.41 | $22.18 |
| June 2006 | $3.19 | $20.75 |
| May 2006 | $3.24 | $21.04 |
| April 2006 | $3.24 | $21.40 |
| March 2006 | $3.38 | $22.35 |
| February 2006 | $3.41 | $22.85 |
| January 2006 | $3.40 | $22.78 |
| December 2005 | $3.28 | $21.95 |
| November 2005 | $3.07 | $21.49 |
| October 2005 | $2.95 | $20.66 |
| September 2005 | $3.33 | $23.28 |
| August 2005 | $3.24 | $22.97 |
| July 2005 | $3 | $21.30 |
| June 2005 | $2.99 | $21.19 |
| May 2005 | $2.90 | $20.87 |
| April 2005 | $2.85 | $20.50 |
| March 2005 | $2.80 | $20.15 |
| February 2005 | $2.99 | $21.84 |
| January 2005 | $2.93 | $21.39 |
| December 2004 | $3.06 | $22.34 |
| November 2004 | $2.73 | $20.70 |
| October 2004 | $2.57 | $19.45 |
| September 2004 | $2.55 | $19.32 |
| August 2004 | $2.40 | $18.49 |
| July 2004 | $2.25 | $17.28 |
| June 2004 | $2.19 | $17.10 |
| May 2004 | $2.26 | $17.70 |
| April 2004 | $2.56 | $20 |
| March 2004 | $2.56 | $20.01 |
MFD
Price: $8.45
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 9.47%
Payout Ratio: 307.69%
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.26 USD
P/E Ratio: 32.58
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 7249
Market Capitalization: 72.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR5: -5.86%
DGR10: -5.23%
DGR20: 25.82%