Nasdaq - Delayed Quote USD

Marsico Global (MGLBX)

28.63
+0.27
+(0.95%)
At close: 8:04:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202528.6328.6328.6328.6328.63-
May 16, 202528.3628.3628.3628.3628.36-
May 15, 202528.2728.2728.2728.2728.27-
May 14, 202528.1128.1128.1128.1128.11-
May 13, 202528.0228.0228.0228.0228.02-
May 12, 202527.6927.6927.6927.6927.69-
May 9, 202527.2727.2727.2727.2727.27-
May 8, 202527.3527.3527.3527.3527.35-
May 7, 202527.2327.2327.2327.2327.23-
May 6, 202527.2327.2327.2327.2327.23-
May 5, 202527.3327.3327.3327.3327.33-
May 2, 202527.3727.3727.3727.3727.37-
May 1, 202526.5226.5226.5226.5226.52-
Apr 30, 202526.3226.3226.3226.3226.32-
Apr 29, 202526.2126.2126.2126.2126.21-
Apr 28, 202526.1226.1226.1226.1226.12-
Apr 25, 202526.0726.0726.0726.0726.07-
Apr 24, 202525.8025.8025.8025.8025.80-
Apr 23, 202525.1625.1625.1625.1625.16-
Apr 22, 202524.6224.6224.6224.6224.62-
Apr 21, 202523.9923.9923.9923.9923.99-
Apr 17, 202524.4124.4124.4124.4124.41-
Apr 16, 202524.3324.3324.3324.3324.33-
Apr 15, 202524.7024.7024.7024.7024.70-
Apr 14, 202524.5324.5324.5324.5324.53-
Apr 11, 202524.3724.3724.3724.3724.37-
Apr 10, 202524.0324.0324.0324.0324.03-
Apr 9, 202524.7924.7924.7924.7924.79-
Apr 8, 202522.5022.5022.5022.5022.50-
Apr 7, 202522.5522.5522.5522.5522.55-
Apr 4, 202522.6822.6822.6822.6822.68-
Apr 3, 202524.3724.3724.3724.3724.37-
Apr 2, 202525.4525.4525.4525.4525.45-
Apr 1, 202525.3125.3125.3125.3125.31-
Mar 31, 202525.0125.0125.0125.0125.01-
Mar 28, 202525.1625.1625.1625.1625.16-
Mar 27, 202525.7225.7225.7225.7225.72-
Mar 26, 202525.8525.8525.8525.8525.85-
Mar 25, 202526.5926.5926.5926.5926.59-
Mar 24, 202526.4426.4426.4426.4426.44-
Mar 21, 202526.0226.0226.0226.0226.02-
Mar 20, 202526.0226.0226.0226.0226.02-
Mar 19, 202526.1226.1226.1226.1226.12-
Mar 18, 202525.7625.7625.7625.7625.76-
Mar 17, 202526.1326.1326.1326.1326.13-
Mar 14, 202525.8025.8025.8025.8025.80-
Mar 13, 202524.9924.9924.9924.9924.99-
Mar 12, 202525.4625.4625.4625.4625.46-
Mar 11, 202524.8424.8424.8424.8424.84-
Mar 10, 202524.6424.6424.6424.6424.64-
Mar 7, 202525.8125.8125.8125.8125.81-
Mar 6, 202525.9525.9525.9525.9525.95-
Mar 5, 202526.8926.8926.8926.8926.89-
Mar 4, 202526.3726.3726.3726.3726.37-
Mar 3, 202526.4526.4526.4526.4526.45-
Feb 28, 202526.8626.8626.8626.8626.86-
Feb 27, 202526.4226.4226.4226.4226.42-
Feb 26, 202526.9626.9626.9626.9626.96-
Feb 25, 202526.6226.6226.6226.6226.62-
Feb 24, 202526.8226.8226.8226.8226.82-
Feb 21, 202527.0827.0827.0827.0827.08-
Feb 20, 202527.8227.8227.8227.8227.82-
Feb 19, 202528.1528.1528.1528.1528.15-
Feb 18, 202528.3628.3628.3628.3628.36-
Feb 14, 202528.3528.3528.3528.3528.35-
Feb 13, 202528.3528.3528.3528.3528.35-
Feb 12, 202528.0628.0628.0628.0628.06-
Feb 11, 202527.9327.9327.9327.9327.93-
Feb 10, 202527.9927.9927.9927.9927.99-
Feb 7, 202527.8027.8027.8027.8027.80-
Feb 6, 202528.1428.1428.1428.1428.14-
Feb 5, 202528.0028.0028.0028.0028.00-
Feb 4, 202527.7127.7127.7127.7127.71-
Feb 3, 202527.1927.1927.1927.1927.19-
Jan 31, 202527.5027.5027.5027.5027.50-
Jan 30, 202527.6027.6027.6027.6027.60-
Jan 29, 202527.2227.2227.2227.2227.22-
Jan 28, 202527.2627.2627.2627.2627.26-
Jan 27, 202526.7726.7726.7726.7726.77-
Jan 24, 202527.7527.7527.7527.7527.75-
Jan 23, 202527.9127.9127.9127.9127.91-
Jan 22, 202527.6927.6927.6927.6927.69-
Jan 21, 202527.1127.1127.1127.1127.11-
Jan 17, 202526.7126.7126.7126.7126.71-
Jan 16, 202526.4326.4326.4326.4326.43-
Jan 15, 202526.3826.3826.3826.3826.38-
Jan 14, 202525.7925.7925.7925.7925.79-
Jan 13, 202525.7025.7025.7025.7025.70-
Jan 10, 202525.9425.9425.9425.9425.94-
Jan 8, 202526.2326.2326.2326.2326.23-
Jan 7, 202526.1726.1726.1726.1726.17-
Jan 6, 202526.5426.5426.5426.5426.54-
Jan 3, 202526.0926.0926.0926.0926.09-
Jan 2, 202525.6725.6725.6725.6725.67-
Dec 31, 202425.5825.5825.5825.5825.58-
Dec 30, 202425.7925.7925.7925.7925.79-
Dec 27, 202426.0926.0926.0926.0926.09-
Dec 26, 202426.3526.3526.3526.3526.35-
Dec 24, 202426.5026.5026.5026.5026.50-
Dec 23, 202426.1826.1826.1826.1826.18-
Dec 20, 2024 0 Dividend
Dec 20, 202426.0026.0026.0026.0026.00-
Dec 20, 2024 0.44 Capital Gains
Dec 19, 202426.4026.4026.4026.4025.96-
Dec 18, 202426.3026.3026.3026.3025.86-
Dec 17, 202427.1827.1827.1827.1826.73-
Dec 16, 202427.3127.3127.3127.3126.86-
Dec 13, 202427.1727.1727.1727.1726.72-
Dec 12, 202427.1727.1727.1727.1726.72-
Dec 11, 202427.2927.2927.2927.2926.84-
Dec 10, 202426.8726.8726.8726.8726.43-
Dec 9, 202427.1027.1027.1027.1026.65-
Dec 6, 202427.3927.3927.3927.3926.94-
Dec 5, 202427.2027.2027.2027.2026.75-
Dec 4, 202427.3327.3327.3327.3326.88-
Dec 3, 202426.9826.9826.9826.9826.53-
Dec 2, 202426.7526.7526.7526.7526.31-
Nov 29, 202426.3926.3926.3926.3925.95-
Nov 27, 202426.0726.0726.0726.0725.64-
Nov 26, 202426.2226.2226.2226.2225.79-
Nov 25, 202426.1126.1126.1126.1125.68-
Nov 22, 202426.1726.1726.1726.1725.74-
Nov 21, 202426.0126.0126.0126.0125.58-
Nov 20, 202425.9125.9125.9125.9125.48-
Nov 19, 202425.8625.8625.8625.8625.43-
Nov 18, 202425.5925.5925.5925.5925.17-
Nov 15, 202425.4925.4925.4925.4925.07-
Nov 14, 202426.0226.0226.0226.0225.59-
Nov 13, 202426.1226.1226.1226.1225.69-
Nov 12, 202426.0526.0526.0526.0525.62-
Nov 11, 202426.3526.3526.3526.3525.91-
Nov 8, 202426.3026.3026.3026.3025.86-
Nov 7, 202426.2626.2626.2626.2625.83-
Nov 6, 202425.8325.8325.8325.8325.40-
Nov 5, 202425.3825.3825.3825.3824.96-
Nov 4, 202425.0225.0225.0225.0224.61-
Nov 1, 202425.2025.2025.2025.2024.78-
Oct 31, 202425.0625.0625.0625.0624.65-
Oct 30, 202425.6225.6225.6225.6225.20-
Oct 29, 202425.8525.8525.8525.8525.42-
Oct 28, 202425.6525.6525.6525.6525.23-
Oct 25, 202425.6525.6525.6525.6525.23-
Oct 24, 202425.5425.5425.5425.5425.12-
Oct 23, 202425.3625.3625.3625.3624.94-
Oct 22, 202425.6125.6125.6125.6125.19-
Oct 21, 202425.7225.7225.7225.7225.29-
Oct 18, 202425.7125.7125.7125.7125.28-
Oct 17, 202425.5325.5325.5325.5325.11-
Oct 16, 202425.3225.3225.3225.3224.90-
Oct 15, 202425.2925.2925.2925.2924.87-
Oct 14, 202425.8025.8025.8025.8025.37-
Oct 11, 202425.5325.5325.5325.5325.11-
Oct 10, 202425.3225.3225.3225.3224.90-
Oct 9, 202425.3725.3725.3725.3724.95-
Oct 8, 202425.2325.2325.2325.2324.81-
Oct 7, 202424.8924.8924.8924.8924.48-
Oct 4, 202425.0525.0525.0525.0524.64-
Oct 3, 202424.8624.8624.8624.8624.45-
Oct 2, 202424.8824.8824.8824.8824.47-
Oct 1, 202424.8924.8924.8924.8924.48-
Sep 30, 202425.1925.1925.1925.1924.77-
Sep 27, 202425.2025.2025.2025.2024.78-
Sep 26, 202425.4625.4625.4625.4625.04-
Sep 25, 202425.3325.3325.3325.3324.91-
Sep 24, 202425.2925.2925.2925.2924.87-
Sep 23, 202425.0325.0325.0325.0324.62-
Sep 20, 202424.8824.8824.8824.8824.47-
Sep 19, 202425.0825.0825.0825.0824.66-
Sep 18, 202424.3224.3224.3224.3223.92-
Sep 17, 202424.4324.4324.4324.4324.03-
Sep 16, 202424.4224.4224.4224.4224.02-
Sep 13, 202424.5124.5124.5124.5124.10-
Sep 12, 202424.2924.2924.2924.2923.89-
Sep 11, 202424.0324.0324.0324.0323.63-
Sep 10, 202423.4523.4523.4523.4523.06-
Sep 9, 202423.4023.4023.4023.4023.01-
Sep 6, 202423.0923.0923.0923.0922.71-
Sep 5, 202423.6123.6123.6123.6123.22-
Sep 4, 202423.7223.7223.7223.7223.33-
Sep 3, 202423.7823.7823.7823.7823.39-
Aug 30, 202424.6224.6224.6224.6224.21-
Aug 29, 202424.3824.3824.3824.3823.98-
Aug 28, 202424.2924.2924.2924.2923.89-
Aug 27, 202424.4924.4924.4924.4924.08-
Aug 26, 202424.4124.4124.4124.4124.01-
Aug 23, 202424.6424.6424.6424.6424.23-
Aug 22, 202424.3924.3924.3924.3923.99-
Aug 21, 202424.6424.6424.6424.6424.23-
Aug 20, 202424.4724.4724.4724.4724.06-
Aug 19, 202424.5124.5124.5124.5124.10-
Aug 16, 202424.2424.2424.2424.2423.84-
Aug 15, 202424.2524.2524.2524.2523.85-
Aug 14, 202423.8023.8023.8023.8023.41-
Aug 13, 202423.6723.6723.6723.6723.28-
Aug 12, 202423.2423.2423.2423.2422.86-
Aug 9, 202423.2423.2423.2423.2422.86-
Aug 8, 202423.0223.0223.0223.0222.64-
Aug 7, 202422.3122.3122.3122.3121.94-
Aug 6, 202422.5022.5022.5022.5022.13-
Aug 5, 202422.1022.1022.1022.1021.73-
Aug 2, 202422.7122.7122.7122.7122.33-
Aug 1, 202423.3123.3123.3123.3122.92-
Jul 31, 202423.7623.7623.7623.7623.37-
Jul 30, 202423.0723.0723.0723.0722.69-
Jul 29, 202423.2923.2923.2923.2922.90-
Jul 26, 202423.3823.3823.3823.3822.99-
Jul 25, 202423.0923.0923.0923.0922.71-
Jul 24, 202423.3723.3723.3723.3722.98-
Jul 23, 202424.3124.3124.3124.3123.91-
Jul 22, 202424.0524.0524.0524.0523.65-
Jul 19, 202423.6523.6523.6523.6523.26-
Jul 18, 202423.7223.7223.7223.7223.33-
Jul 17, 202423.9723.9723.9723.9723.57-
Jul 16, 202424.9024.9024.9024.9024.49-
Jul 15, 202424.8524.8524.8524.8524.44-
Jul 12, 202424.9724.9724.9724.9724.56-
Jul 11, 202424.7424.7424.7424.7424.33-
Jul 10, 202425.2925.2925.2925.2924.87-
Jul 9, 202424.9224.9224.9224.9224.51-
Jul 8, 202425.0325.0325.0325.0324.62-
Jul 5, 202425.0125.0125.0125.0124.60-
Jul 3, 202424.6924.6924.6924.6924.28-
Jul 2, 202424.3824.3824.3824.3823.98-
Jul 1, 202424.2524.2524.2524.2523.85-
Jun 28, 202424.2224.2224.2224.2223.82-
Jun 27, 202424.3924.3924.3924.3923.99-
Jun 26, 202424.4324.4324.4324.4324.03-
Jun 25, 202424.4324.4324.4324.4324.03-
Jun 24, 202424.1524.1524.1524.1523.75-
Jun 21, 202424.4024.4024.4024.4024.00-
Jun 20, 202424.5324.5324.5324.5324.12-
Jun 18, 202424.7124.7124.7124.7124.30-
Jun 17, 202424.4924.4924.4924.4924.08-
Jun 14, 202424.2124.2124.2124.2123.81-
Jun 13, 202424.3224.3224.3224.3223.92-
Jun 12, 202424.4024.4024.4024.4024.00-
Jun 11, 202423.8923.8923.8923.8923.49-
Jun 10, 202423.8223.8223.8223.8223.43-
Jun 7, 202423.6923.6923.6923.6923.30-
Jun 6, 202423.8023.8023.8023.8023.41-
Jun 5, 202423.8123.8123.8123.8123.42-
Jun 4, 202423.1923.1923.1923.1922.81-
Jun 3, 202423.2423.2423.2423.2422.86-
May 31, 202423.0223.0223.0223.0222.64-
May 30, 202423.0423.0423.0423.0422.66-
May 29, 202423.1823.1823.1823.1822.80-
May 28, 202423.4423.4423.4423.4423.05-
May 24, 202423.2723.2723.2723.2722.88-
May 23, 202423.0023.0023.0023.0022.62-
May 22, 202422.9222.9222.9222.9222.54-
May 21, 202423.0623.0623.0623.0622.68-
May 20, 202423.0323.0323.0323.0322.65-

Related Tickers