S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Magellan Financial Group Limited (MFG)
Magellan Financial Group Limited (MFG) Historical

MFG Magellan Financial Group Limited

8.71

0.17 (1.99%)

Last Updated: 22:25:04

Delayed by 20 minutes

MFG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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 07 2024	9.20	-0.22	-2.34%	9.49	9.53	9.17	962,273
Mar 06 2024	9.42	0.20	2.17%	9.28	9.55	9.21	1,476,917
Mar 05 2024	9.22	0.67	7.84%	8.65	9.39	8.65	2,027,441
Mar 04 2024	8.55	0.18	2.15%	8.35	8.57	8.25	682,653
Mar 03 2024	8.37	0.15	1.82%	8.25	8.40	8.23	777,627
Feb 29 2024	8.22	0.12	1.48%	8.11	8.22	8.02	693,336
Feb 28 2024	8.10	0.05	0.62%	8.08	8.14	7.935	1,124,352
Feb 27 2024	8.05	-0.08	-0.98%	8.26	8.26	7.95	916,472
Feb 26 2024	8.13	-0.26	-3.10%	8.44	8.49	8.07	762,785
Feb 25 2024	8.39	-0.18	-2.10%	8.65	8.76	8.36	754,843
Feb 22 2024	8.57	-0.07	-0.81%	8.74	8.745	8.54	713,579
Feb 21 2024	8.64	-0.09	-1.03%	8.77	8.86	8.61	627,787
Feb 20 2024	8.73	-0.13	-1.47%	8.86	8.94	8.70	731,550
Feb 19 2024	8.86	-0.34	-3.70%	8.92	8.96	8.79	824,740
Feb 18 2024	9.20	-0.21	-2.23%	9.43	9.43	9.10	816,128
Feb 15 2024	9.41	0.09	0.97%	9.51	9.61	9.32	2,432,953
Feb 14 2024	9.32	0.40	4.48%	9.04	9.70	9.04	2,649,694
Feb 13 2024	8.92	0.11	1.25%	8.70	8.95	8.66	529,135
Feb 12 2024	8.81	0.18	2.09%	8.70	8.85	8.60	795,867
Feb 11 2024	8.63	-0.07	-0.80%	8.75	8.76	8.58	520,433

Magellan Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions