Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mda Ltd (OP: MDALF )

8.970 -0.134 (-1.47%)
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 (%)
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%)
Jan 02, 2024 8.470 8.470 8.470 8.470 10,767 -0.25(-2.87%)
Dec 29, 2023 8.740 8.740 8.680 8.720 5,106 +0.01(+0.11%)
Dec 28, 2023 8.800 8.800 8.710 8.710 4,381 -0.10(-1.14%)
Dec 27, 2023 8.810 8.810 8.810 8.810 1,815 +0.27(+3.16%)
Dec 21, 2023 8.540 0 +0.02(+0.23%)
Dec 20, 2023 8.770 8.770 8.520 8.520 17,368 -0.25(-2.85%)
Dec 19, 2023 8.810 8.810 8.750 8.770 13,966 -0.03(-0.34%)
Dec 18, 2023 8.800 8.813 8.800 8.800 7,988 -0.11(-1.23%)
Dec 15, 2023 9.050 9.050 8.910 8.910 8,284 -0.10(-1.12%)
Dec 14, 2023 9.010 9.011 8.960 9.011 8,818 +0.24(+2.75%)
Dec 13, 2023 8.770 8.770 8.770 8.770 19,030 +0.11(+1.27%)
Dec 12, 2023 8.640 8.660 8.620 8.660 18,478 +0.07(+0.81%)
Dec 11, 2023 8.610 8.610 8.570 8.590 24,493 +0.09(+1.01%)
Dec 08, 2023 8.605 8.695 8.498 8.504 4,300 -0.06(-0.65%)
Dec 07, 2023 8.650 8.680 8.490 8.560 9,740 +0.36(+4.33%)
Dec 06, 2023 8.520 8.520 8.203 8.205 1,182 -0.21(-2.45%)
Dec 05, 2023 8.411 8.411 8.411 8.411 5,011 +0.00(+0.01%)
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.