Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mda Space Ltd (OP: MDALF )

9.500 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 9.500 9.500 9.500 9.500 2,982 -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%)
Jul 01, 2024 10.05 10.05 10.05 10.05 200 +0.00(+0.00%)
Jun 28, 2024 10.05 10.05 10.05 10.05 30,488 +0.41(+4.25%)
Jun 27, 2024 9.410 9.640 9.410 9.640 29,186 +0.92(+10.50%)
Jun 25, 2024 8.724 2,901 -0.03(-0.30%)
Jun 21, 2024 8.750 12,071 +0.08(+0.92%)
Jun 20, 2024 8.670 8.670 8.662 8.670 17,026 -0.05(-0.57%)
Jun 18, 2024 8.630 8.720 8.630 8.720 11,371 +0.12(+1.40%)
Jun 17, 2024 8.600 8.600 8.600 8.600 3,699 -0.25(-2.82%)
Jun 14, 2024 8.850 8.850 8.850 8.850 11,438 -0.39(-4.22%)
Jun 12, 2024 9.240 10,464 +0.10(+1.10%)
Jun 11, 2024 8.960 9.200 8.870 9.140 54,132 +0.39(+4.49%)
Jun 10, 2024 8.760 8.790 8.740 8.747 31,805 -0.10(-1.16%)
Jun 06, 2024 8.850 4,701 +0.23(+2.67%)
Jun 04, 2024 8.620 21,492 +0.04(+0.52%)
Jun 03, 2024 8.695 8.695 8.490 8.575 5,712 +0.00(+0.06%)
May 31, 2024 8.570 8.695 8.570 8.570 30,196 +0.00(+0.00%)
May 30, 2024 8.570 8.570 8.570 8.570 23,598 -0.01(-0.12%)
May 29, 2024 8.580 8.580 8.580 8.580 2,181 -0.38(-4.24%)
May 28, 2024 8.910 8.960 8.910 8.960 21,820 +0.14(+1.59%)
May 24, 2024 8.820 8.820 8.820 8.820 16,420 -0.15(-1.67%)
May 23, 2024 9.204 9.204 8.970 8.970 10,995 -0.13(-1.47%)
May 22, 2024 9.160 9.160 9.104 9.104 27,689 -0.18(-1.90%)
May 21, 2024 9.440 9.440 9.280 9.280 19,647 -0.12(-1.28%)
May 17, 2024 9.400 49 -0.37(-3.79%)
May 15, 2024 9.770 5,005 -0.10(-1.01%)
May 14, 2024 9.870 9.870 9.870 9.870 113,394 -0.28(-2.76%)
May 10, 2024 10.15 129,785 -0.08(-0.79%)
May 09, 2024 10.65 10.65 10.00 10.23 41,010 -0.72(-6.57%)
May 07, 2024 10.95 3,735 +0.22(+2.05%)
May 06, 2024 10.73 10.73 10.73 10.73 3,789 +0.00(+0.00%)
May 03, 2024 10.70 10.73 10.70 10.73 34,878 +0.03(+0.28%)
May 02, 2024 10.70 10.70 10.70 10.70 6,669 +0.32(+3.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.