Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mda Ltd (OP: MDALF )

8.970 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 25, 2024 10.74 8,676 +0.21(+1.99%)
Mar 22, 2024 10.40 10.53 10.40 10.53 10,463 +0.14(+1.35%)
Mar 21, 2024 10.39 10.39 10.39 10.39 11,605 -0.02(-0.20%)
Mar 19, 2024 10.41 11,587 -0.04(-0.38%)
Mar 18, 2024 10.45 10.45 10.45 10.45 10,357 -0.30(-2.79%)
Mar 14, 2024 10.75 147,419 -0.07(-0.65%)
Mar 12, 2024 10.82 9,201 -0.27(-2.43%)
Mar 11, 2024 11.06 11.10 11.04 11.09 32,161 +0.08(+0.72%)
Mar 08, 2024 11.01 11.01 11.01 11.01 11,080 +0.11(+1.01%)
Mar 07, 2024 11.09 11.09 10.90 10.90 20,088 -0.19(-1.75%)
Mar 06, 2024 11.08 11.10 11.08 11.10 4,562 +0.07(+0.59%)
Mar 05, 2024 11.03 11.03 11.03 11.03 785 +0.00(+0.03%)
Mar 04, 2024 11.03 11.03 11.03 11.03 3,735 +0.39(+3.64%)
Mar 01, 2024 10.64 10.64 10.48 10.64 39,426 -0.09(-0.84%)
Feb 29, 2024 10.64 10.88 10.64 10.73 43,735 +0.39(+3.77%)
Feb 28, 2024 9.540 10.34 9.420 10.34 8,292 -0.12(-1.19%)
Feb 26, 2024 10.46 12,146 +0.19(+1.85%)
Feb 23, 2024 10.37 10.37 10.28 10.28 10,461 -0.05(-0.53%)
Feb 22, 2024 10.30 10.35 10.22 10.33 40,773 +0.02(+0.19%)
Feb 20, 2024 10.31 23,854 +0.05(+0.54%)
Feb 16, 2024 10.26 10.26 10.26 10.26 1,365 +0.09(+0.88%)
Feb 15, 2024 10.20 10.24 10.15 10.17 12,399 +0.51(+5.24%)
Feb 14, 2024 9.640 9.660 9.560 9.660 10,200 -0.03(-0.31%)
Feb 13, 2024 9.760 9.760 9.650 9.690 14,210 +0.05(+0.52%)
Feb 12, 2024 9.635 9.680 9.560 9.640 19,950 +0.53(+5.79%)
Feb 09, 2024 9.113 9.113 9.113 9.113 3,553 +0.29(+3.32%)
Feb 08, 2024 8.720 8.820 8.720 8.820 4,810 +0.35(+4.13%)
Feb 07, 2024 8.470 8.510 8.441 8.470 8,384 +0.04(+0.47%)
Feb 05, 2024 8.430 2,300 -0.08(-0.94%)
Feb 02, 2024 8.510 8.510 8.510 8.510 2,799 +0.17(+1.98%)
Feb 01, 2024 8.350 8.350 8.345 8.345 2,814 -0.01(-0.06%)
Jan 31, 2024 8.421 8.421 8.350 8.350 1,400 -0.15(-1.76%)
Jan 30, 2024 8.500 8.500 8.500 8.500 2,500 -0.06(-0.70%)
Jan 29, 2024 8.550 8.560 8.550 8.560 4,295 +0.49(+6.07%)
Jan 22, 2024 8.070 934 -0.16(-1.99%)
Jan 19, 2024 8.234 8.234 8.234 8.234 1,224 +0.14(+1.78%)
Jan 17, 2024 8.090 3,698 -0.14(-1.70%)
Jan 16, 2024 7.770 8.230 7.770 8.230 10,679 +0.03(+0.30%)
Jan 12, 2024 8.230 8.230 8.205 8.205 1,949 +0.03(+0.31%)
Jan 11, 2024 8.230 8.230 8.180 8.180 4,428 -0.06(-0.73%)
Jan 10, 2024 8.230 8.240 7.980 8.240 2,900 -0.21(-2.49%)
Jan 09, 2024 8.450 8.450 8.450 8.450 2,655 -0.05(-0.59%)
Jan 05, 2024 8.500 7,603 +0.17(+2.07%)
Jan 03, 2024 8.328 17,510 -0.14(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.