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

Mda Space Ltd (OP: MDALF )

11.37 +0.14 (+1.25%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 12, 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 (%)
Sep 11, 2024 11.22 11.23 11.10 11.23 6,546 -0.08(-0.71%)
Sep 10, 2024 11.19 11.32 11.19 11.31 37,357 +0.06(+0.56%)
Sep 09, 2024 11.30 11.30 11.25 11.25 7,017 +0.27(+2.43%)
Sep 06, 2024 11.38 11.38 10.84 10.98 29,558 -0.43(-3.76%)
Sep 05, 2024 11.40 11.41 11.37 11.41 3,590 -0.15(-1.26%)
Sep 04, 2024 11.37 11.56 11.37 11.56 6,500 +0.18(+1.55%)
Sep 03, 2024 11.55 11.70 11.33 11.38 160,199 -0.39(-3.31%)
Aug 30, 2024 11.89 11.89 11.73 11.77 30,817 +0.02(+0.15%)
Aug 29, 2024 11.66 11.87 11.62 11.75 11,797 +0.09(+0.79%)
Aug 28, 2024 12.27 12.27 11.62 11.66 46,879 -0.23(-1.93%)
Aug 27, 2024 11.60 11.89 11.36 11.89 28,493 +0.47(+4.12%)
Aug 26, 2024 11.38 11.42 11.38 11.42 12,185 +0.27(+2.42%)
Aug 23, 2024 11.11 11.15 11.10 11.15 31,789 +0.60(+5.69%)
Aug 21, 2024 10.55 18,976 -0.26(-2.41%)
Aug 20, 2024 10.91 10.91 10.76 10.81 10,100 -0.07(-0.64%)
Aug 19, 2024 11.01 11.01 10.87 10.88 16,039 +0.05(+0.46%)
Aug 15, 2024 10.83 25,032 +0.22(+2.07%)
Aug 14, 2024 10.61 10.61 10.61 10.61 508 +0.36(+3.51%)
Aug 13, 2024 10.25 10.25 10.25 10.25 394 -0.21(-1.97%)
Aug 12, 2024 10.43 10.46 10.43 10.46 7,513 +0.17(+1.66%)
Aug 09, 2024 10.32 10.32 10.29 10.29 18,380 +0.44(+4.42%)
Aug 08, 2024 9.850 9.850 9.850 9.850 22,988 +1.05(+11.93%)
Aug 07, 2024 8.800 8.800 8.800 8.800 916 +0.09(+1.03%)
Aug 06, 2024 8.614 8.740 8.614 8.710 3,930 -0.11(-1.25%)
Aug 02, 2024 8.820 0 -0.71(-7.45%)
Jul 29, 2024 9.530 4,195 +0.04(+0.42%)
Jul 25, 2024 9.490 2,586 -0.26(-2.67%)
Jul 23, 2024 9.750 5,796 +0.25(+2.63%)
Jul 17, 2024 9.500 5,589 -0.28(-2.90%)
Jul 16, 2024 9.820 9.820 9.784 9.784 16,212 +0.09(+0.91%)
Jul 15, 2024 9.696 9.696 9.696 9.696 10,334 +0.13(+1.32%)
Jul 12, 2024 9.570 9.570 9.570 9.570 2,456 +0.41(+4.48%)
Jul 11, 2024 9.250 9.250 9.160 9.160 7,022 -0.23(-2.41%)
Jul 10, 2024 9.386 9.386 9.386 9.386 12,128 -0.08(-0.89%)
Jul 09, 2024 9.470 9.470 9.470 9.470 8,656 +0.07(+0.74%)
Jul 08, 2024 9.550 9.580 9.400 9.400 15,087 -0.29(-2.99%)
Jul 05, 2024 9.600 9.690 9.570 9.690 1,495 +0.12(+1.23%)
Jul 03, 2024 9.572 9.572 9.572 9.572 160 -0.21(-2.13%)
Jul 02, 2024 9.950 9.950 9.780 9.780 39,302 -0.27(-2.69%)
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.