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

Mountain Prv Dmds (NQ: MPVD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 2.702 2.780 2.656 2.712 26,366 -0.02(-0.72%)
Oct 29, 2015 2.770 2.839 2.707 2.731 36,703 -0.10(-3.46%)
Oct 28, 2015 2.986 3.035 2.800 2.829 112,079 -0.09(-3.02%)
Oct 27, 2015 2.979 2.979 2.893 2.917 33,723 -0.13(-4.18%)
Oct 26, 2015 3.084 3.162 3.044 3.044 12,501 -0.07(-2.20%)
Oct 23, 2015 3.162 3.162 3.044 3.113 211,704 -0.03(-0.93%)
Oct 22, 2015 3.142 3.162 3.103 3.142 25,882 -0.02(-0.62%)
Oct 21, 2015 3.181 3.191 3.093 3.162 71,046 +0.04(+1.25%)
Oct 20, 2015 3.162 3.181 3.113 3.123 46,341 -0.01(-0.31%)
Oct 19, 2015 3.162 3.181 3.123 3.132 10,460 -0.01(-0.31%)
Oct 16, 2015 3.191 3.240 3.142 3.142 60,670 -0.04(-1.23%)
Oct 15, 2015 3.211 3.338 3.152 3.181 203,345 +0.01(+0.31%)
Oct 14, 2015 3.172 3.181 3.142 3.172 92,468 +0.01(+0.31%)
Oct 13, 2015 3.064 3.181 3.064 3.162 23,791 +0.12(+3.86%)
Oct 12, 2015 3.191 3.191 3.044 3.044 19,338 -0.12(-3.86%)
Oct 09, 2015 3.152 3.172 3.132 3.167 14,566 +0.01(+0.47%)
Oct 08, 2015 3.152 3.180 3.132 3.152 23,791 +0.00(+0.00%)
Oct 07, 2015 3.191 3.211 3.132 3.152 15,857 +0.00(+0.00%)
Oct 06, 2015 3.132 3.172 3.123 3.152 15,701 +0.03(+0.94%)
Oct 05, 2015 2.986 3.181 2.986 3.123 32,298 +0.13(+4.25%)
Oct 02, 2015 2.780 3.025 2.780 2.995 61,498 +0.24(+8.90%)
Oct 01, 2015 2.545 2.751 2.545 2.751 39,199 +0.21(+8.16%)
Sep 30, 2015 2.516 2.545 2.447 2.543 289,798 +0.04(+1.48%)
Sep 29, 2015 2.555 2.555 2.496 2.506 60,478 -0.06(-2.29%)
Sep 28, 2015 2.672 2.672 2.555 2.565 47,514 -0.10(-3.68%)
Sep 25, 2015 2.702 2.702 2.632 2.663 197,713 +0.01(+0.37%)
Sep 24, 2015 2.643 2.731 2.594 2.653 210,090 +0.00(+0.00%)
Sep 23, 2015 2.692 2.712 2.614 2.653 18,121 +0.01(+0.37%)
Sep 22, 2015 2.839 2.839 2.633 2.643 108,889 -0.17(-5.92%)
Sep 21, 2015 2.946 2.946 2.780 2.809 58,702 -0.16(-5.28%)
Sep 18, 2015 2.849 2.966 2.839 2.966 109,154 +0.13(+4.48%)
Sep 17, 2015 2.829 2.898 2.790 2.839 139,225 +0.02(+0.69%)
Sep 16, 2015 2.907 2.927 2.790 2.819 296,933 -0.08(-2.70%)
Sep 15, 2015 2.937 2.937 2.858 2.898 42,216 -0.07(-2.31%)
Sep 14, 2015 3.035 3.044 2.946 2.966 72,790 -0.00(-0.11%)
Sep 11, 2015 3.044 3.044 2.966 2.969 58,427 -0.09(-3.09%)
Sep 10, 2015 3.044 3.064 3.044 3.064 35,478 -0.01(-0.32%)
Sep 09, 2015 3.064 3.074 3.044 3.074 41,212 +0.03(+0.96%)
Sep 08, 2015 3.113 3.132 3.040 3.044 14,508 -0.01(-0.32%)
Sep 04, 2015 3.025 3.054 3.054 3.054 18,490 +0.02(+0.65%)
Sep 03, 2015 3.045 3.064 3.015 3.035 6,792 +0.00(+0.00%)
Sep 02, 2015 3.084 3.084 2.992 3.035 22,474 -0.03(-0.96%)
Sep 01, 2015 3.054 3.162 3.030 3.064 79,013 -0.05(-1.54%)
Aug 31, 2015 3.123 3.162 3.074 3.112 6,232 -0.01(-0.34%)
Aug 28, 2015 3.035 3.142 3.035 3.123 59,250 +0.05(+1.59%)
Aug 27, 2015 3.103 3.113 3.054 3.074 24,915 +0.02(+0.64%)
Aug 26, 2015 3.084 3.084 2.937 3.054 71,391 +0.02(+0.65%)
Aug 25, 2015 3.103 3.103 2.987 3.035 34,796 -0.02(-0.64%)
Aug 24, 2015 3.123 3.162 3.025 3.054 51,831 -0.13(-4.00%)
Aug 21, 2015 3.181 3.221 3.162 3.181 51,659 -0.01(-0.31%)
Aug 20, 2015 3.230 3.250 3.181 3.191 9,374 -0.01(-0.31%)
Aug 19, 2015 3.181 3.230 3.162 3.201 96,434 +0.02(+0.62%)
Aug 18, 2015 3.181 3.201 3.172 3.181 30,010 -0.01(-0.31%)
Aug 17, 2015 3.181 3.211 3.162 3.191 44,157 +0.03(+0.93%)
Aug 14, 2015 3.248 3.260 3.162 3.162 14,038 -0.07(-2.16%)
Aug 13, 2015 3.309 3.318 3.230 3.232 41,036 -0.05(-1.45%)
Aug 12, 2015 3.269 3.309 3.211 3.279 46,345 +0.03(+0.90%)
Aug 11, 2015 3.348 3.348 3.211 3.250 33,383 -0.10(-2.92%)
Aug 10, 2015 3.328 3.377 3.299 3.348 19,240 +0.03(+0.89%)
Aug 07, 2015 3.387 3.475 3.309 3.318 11,854 -0.04(-1.17%)
Aug 06, 2015 3.328 3.386 3.299 3.358 17,785 +0.07(+2.08%)
Aug 05, 2015 3.162 3.348 3.113 3.289 93,534 +0.19(+5.99%)
Aug 04, 2015 3.132 3.240 3.084 3.103 47,325 -0.03(-0.94%)
Aug 03, 2015 3.279 3.289 3.132 3.132 84,180 -0.15(-4.48%)
Jul 31, 2015 3.318 3.318 3.269 3.279 21,015 -0.04(-1.18%)
Jul 30, 2015 3.348 3.348 3.279 3.318 5,877 -0.03(-0.88%)
Jul 29, 2015 3.318 3.387 3.309 3.348 61,007 +0.05(+1.48%)
Jul 28, 2015 3.367 3.367 3.250 3.299 50,902 +0.00(+0.00%)
Jul 27, 2015 3.289 3.367 3.260 3.299 18,260 +0.03(+0.90%)
Jul 24, 2015 3.348 3.348 3.211 3.269 63,810 -0.08(-2.34%)
Jul 23, 2015 3.338 3.426 3.309 3.348 52,536 +0.04(+1.18%)
Jul 22, 2015 3.416 3.426 3.230 3.309 100,311 -0.14(-3.98%)
Jul 21, 2015 3.481 3.485 3.426 3.446 68,271 -0.04(-1.12%)
Jul 20, 2015 3.583 3.583 3.465 3.485 128,918 -0.11(-3.00%)
Jul 17, 2015 3.622 3.622 3.573 3.593 62,716 -0.08(-2.13%)
Jul 16, 2015 3.671 3.730 3.622 3.671 128,226 -0.06(-1.57%)
Jul 15, 2015 3.779 3.779 3.690 3.730 106,742 -0.04(-1.04%)
Jul 14, 2015 3.759 3.779 3.738 3.769 59,336 +0.00(+0.00%)
Jul 13, 2015 3.798 3.798 3.700 3.769 15,023 +0.00(+0.00%)
Jul 10, 2015 3.837 3.837 3.749 3.769 19,185 -0.04(-1.03%)
Jul 09, 2015 3.896 3.896 3.788 3.808 32,175 -0.12(-2.99%)
Jul 08, 2015 3.896 3.925 3.759 3.925 67,205 +0.08(+2.04%)
Jul 07, 2015 3.994 3.994 3.788 3.847 45,411 -0.22(-5.30%)
Jul 06, 2015 3.984 4.062 3.965 4.062 5,868 +0.02(+0.48%)
Jul 02, 2015 4.033 4.043 4.043 4.043 31,974 -0.03(-0.72%)
Jul 01, 2015 4.033 4.078 3.984 4.072 41,013 +0.01(+0.24%)
Jun 30, 2015 4.004 4.062 3.984 4.062 124,654 -0.03(-0.72%)
Jun 29, 2015 4.072 4.092 3.994 4.092 26,794 +0.03(+0.72%)
Jun 26, 2015 4.062 4.121 4.023 4.062 35,291 -0.05(-1.19%)
Jun 25, 2015 4.023 4.111 4.013 4.111 10,449 +0.08(+1.94%)
Jun 24, 2015 4.057 4.072 4.013 4.033 38,189 -0.08(-1.90%)
Jun 23, 2015 4.082 4.111 4.004 4.111 5,109 +0.04(+0.96%)
Jun 22, 2015 4.111 4.111 4.033 4.072 11,200 -0.01(-0.24%)
Jun 19, 2015 4.121 4.121 4.062 4.082 6,290 -0.04(-0.95%)
Jun 18, 2015 4.170 4.170 4.082 4.121 20,880 -0.04(-0.94%)
Jun 17, 2015 4.092 4.160 4.072 4.160 31,632 +0.03(+0.71%)
Jun 16, 2015 4.111 4.136 4.062 4.131 79,587 +0.02(+0.48%)
Jun 15, 2015 4.101 4.111 4.072 4.111 49,796 -0.02(-0.47%)
Jun 12, 2015 4.053 4.131 4.043 4.131 48,070 +0.00(+0.00%)
Jun 11, 2015 4.092 4.151 4.043 4.131 37,797 -0.01(-0.24%)
Jun 10, 2015 4.141 4.151 4.043 4.141 55,383 +0.06(+1.44%)
Jun 09, 2015 3.965 4.141 3.965 4.082 119,856 +0.13(+3.22%)
Jun 08, 2015 4.013 4.013 3.945 3.955 29,247 -0.06(-1.46%)
Jun 05, 2015 4.121 4.121 4.023 4.013 25,015 -0.11(-2.61%)
Jun 04, 2015 4.199 4.239 4.121 4.121 29,265 -0.11(-2.59%)
Jun 03, 2015 4.151 4.307 4.102 4.231 65,807 +0.11(+2.66%)
Jun 02, 2015 4.032 4.160 4.032 4.121 19,433 +0.13(+3.19%)
Jun 01, 2015 4.053 4.053 3.925 3.994 23,720 -0.06(-1.41%)
May 29, 2015 4.062 4.082 3.984 4.051 46,728 -0.03(-0.74%)
May 28, 2015 4.082 4.111 4.033 4.081 19,258 +0.02(+0.47%)
May 27, 2015 4.092 4.131 4.053 4.062 30,737 +0.00(+0.00%)
May 26, 2015 4.062 4.082 4.043 4.062 5,728 -0.05(-1.19%)
May 22, 2015 4.141 4.111 4.111 4.111 12,871 -0.05(-1.18%)
May 21, 2015 3.994 4.170 3.994 4.160 63,401 +0.12(+2.91%)
May 20, 2015 3.984 4.082 3.984 4.043 54,690 +0.07(+1.72%)
May 19, 2015 3.994 3.994 3.916 3.974 13,710 -0.00(-0.00%)
May 18, 2015 3.965 4.023 3.818 3.974 5,780 +0.03(+0.72%)
May 15, 2015 3.955 4.004 3.935 3.946 29,890 -0.02(-0.47%)
May 14, 2015 3.935 3.974 3.916 3.965 14,624 -0.01(-0.25%)
May 13, 2015 3.945 4.001 3.916 3.974 34,569 +0.08(+2.01%)
May 12, 2015 3.886 4.003 3.847 3.896 21,614 +0.01(+0.25%)
May 11, 2015 3.769 3.896 3.739 3.886 59,068 +0.11(+2.85%)
May 08, 2015 3.671 3.818 3.534 3.779 47,084 +0.07(+1.85%)
May 07, 2015 3.700 3.710 3.544 3.710 51,580 +0.02(+0.53%)
May 06, 2015 3.761 3.769 3.641 3.690 14,530 -0.07(-1.82%)
May 05, 2015 3.720 3.775 3.720 3.759 7,612 +0.07(+1.86%)
May 04, 2015 3.798 3.798 3.671 3.690 14,915 -0.10(-2.58%)
May 01, 2015 3.759 3.779 3.700 3.788 21,733 +0.01(+0.26%)
Apr 30, 2015 3.847 3.857 3.749 3.779 26,057 -0.07(-1.78%)
Apr 29, 2015 3.876 3.877 3.818 3.847 34,022 +0.05(+1.29%)
Apr 28, 2015 3.759 3.818 3.739 3.798 16,143 +0.03(+0.86%)
Apr 27, 2015 3.759 3.818 3.720 3.766 16,830 -0.05(-1.36%)
Apr 24, 2015 3.886 3.955 3.749 3.818 33,627 -0.01(-0.26%)
Apr 23, 2015 3.808 3.876 3.739 3.827 32,527 +0.01(+0.26%)
Apr 22, 2015 3.935 3.935 3.798 3.818 91,027 -0.09(-2.26%)
Apr 21, 2015 3.925 3.972 3.838 3.906 15,848 +0.02(+0.50%)
Apr 20, 2015 4.013 4.023 3.867 3.886 68,191 -0.09(-2.22%)
Apr 17, 2015 3.867 4.013 3.867 3.974 279,033 +0.08(+2.01%)
Apr 16, 2015 3.994 4.004 3.769 3.896 100,786 -0.07(-1.73%)
Apr 15, 2015 3.759 3.984 3.739 3.965 120,654 +0.22(+5.74%)
Apr 14, 2015 3.641 3.769 3.641 3.749 87,562 +0.13(+3.51%)
Apr 13, 2015 3.544 3.671 3.544 3.622 52,016 +0.05(+1.37%)
Apr 10, 2015 3.622 3.622 3.504 3.573 35,353 +0.01(+0.27%)
Apr 09, 2015 3.504 3.632 3.465 3.563 193,565 +0.06(+1.68%)
Apr 08, 2015 3.573 3.573 3.407 3.504 164,486 -0.05(-1.38%)
Apr 07, 2015 3.563 3.641 3.475 3.553 119,581 -0.01(-0.27%)
Apr 06, 2015 3.661 3.690 3.563 3.563 78,205 -0.17(-4.46%)
Apr 02, 2015 3.583 3.730 3.730 3.730 72,122 +0.04(+1.06%)
Apr 01, 2015 3.671 3.710 3.504 3.690 172,399 -0.01(-0.26%)
Mar 31, 2015 3.583 3.720 3.446 3.700 272,779 +0.15(+4.13%)
Mar 30, 2015 3.553 3.573 3.348 3.553 308,286 +0.07(+1.97%)
Mar 27, 2015 3.348 3.495 3.269 3.485 398,031 +0.16(+4.71%)
Mar 26, 2015 3.377 3.377 3.260 3.328 59,081 -0.02(-0.58%)
Mar 25, 2015 3.269 3.387 3.250 3.348 536,513 +0.10(+3.01%)
Mar 24, 2015 3.221 3.274 3.221 3.250 416,794 +0.00(+0.00%)
Mar 23, 2015 3.250 3.250 3.211 3.250 87,813 +0.02(+0.61%)
Mar 20, 2015 3.201 3.230 3.191 3.230 25,008 +0.07(+2.17%)
Mar 19, 2015 3.211 3.211 3.152 3.162 188,402 -0.07(-2.12%)
Mar 18, 2015 3.162 3.260 3.162 3.230 37,289 +0.05(+1.54%)
Mar 17, 2015 3.201 3.221 3.152 3.181 44,168 +0.01(+0.31%)
Mar 16, 2015 3.211 3.240 3.172 3.172 15,298 -0.06(-1.82%)
Mar 13, 2015 3.299 3.299 3.230 3.230 8,684 -0.10(-2.94%)
Mar 12, 2015 3.348 3.358 3.328 3.328 1,905 -0.02(-0.49%)
Mar 11, 2015 3.388 3.388 3.328 3.345 6,230 -0.05(-1.53%)
Mar 10, 2015 3.446 3.446 3.387 3.397 8,065 -0.09(-2.53%)
Mar 09, 2015 3.700 3.700 3.446 3.485 20,818 -0.17(-4.56%)
Mar 06, 2015 3.690 3.690 3.553 3.651 21,670 -0.04(-1.06%)
Mar 05, 2015 3.632 3.700 3.524 3.690 67,269 +0.14(+3.86%)
Mar 04, 2015 3.563 3.563 3.524 3.553 3,207 -0.04(-1.10%)
Mar 03, 2015 3.632 3.661 3.593 3.593 5,179 +0.02(+0.52%)
Mar 02, 2015 3.534 3.622 3.534 3.574 58,321 -0.01(-0.25%)
Feb 27, 2015 3.651 3.661 3.504 3.583 25,890 -0.01(-0.27%)
Feb 26, 2015 3.426 3.690 3.407 3.593 19,881 +0.16(+4.56%)
Feb 25, 2015 3.436 3.455 3.397 3.436 41,834 +0.02(+0.57%)
Feb 24, 2015 3.387 3.426 3.328 3.416 40,341 +0.05(+1.45%)
Feb 23, 2015 3.426 3.426 3.338 3.367 45,118 -0.02(-0.58%)
Feb 20, 2015 3.358 3.416 3.358 3.387 25,227 +0.07(+2.07%)
Feb 19, 2015 3.544 3.544 3.318 3.318 28,417 -0.26(-7.38%)
Feb 18, 2015 3.602 3.641 3.544 3.583 30,437 -0.07(-1.88%)
Feb 17, 2015 3.720 3.720 3.593 3.651 23,513 -0.10(-2.61%)
Feb 13, 2015 3.798 3.749 3.749 3.749 59,659 -0.05(-1.29%)
Feb 12, 2015 3.788 3.837 3.769 3.798 25,054 +0.03(+0.78%)
Feb 11, 2015 3.847 3.847 3.759 3.769 10,930 -0.09(-2.28%)
Feb 10, 2015 3.906 3.906 3.847 3.857 20,239 -0.05(-1.25%)
Feb 09, 2015 3.906 3.916 3.897 3.906 19,373 -0.01(-0.25%)
Feb 06, 2015 3.945 3.945 3.896 3.916 13,535 -0.06(-1.48%)
Feb 05, 2015 3.916 3.984 3.916 3.974 10,103 +0.06(+1.50%)
Feb 04, 2015 4.121 4.121 3.867 3.916 129,047 -0.15(-3.61%)
Feb 03, 2015 4.022 4.062 3.984 4.062 96,073 +0.10(+2.47%)
Feb 02, 2015 3.917 3.965 3.888 3.965 39,726 +0.06(+1.50%)
Jan 30, 2015 3.827 3.925 3.827 3.906 6,053 +0.08(+2.05%)
Jan 29, 2015 3.896 3.896 3.798 3.827 90,626 -0.07(-1.76%)
Jan 28, 2015 3.945 3.965 3.896 3.896 17,053 -0.08(-1.97%)
Jan 27, 2015 4.013 4.013 3.935 3.974 8,103 +0.02(+0.50%)
Jan 26, 2015 4.082 4.082 3.945 3.955 21,504 -0.07(-1.70%)
Jan 23, 2015 4.033 4.033 4.004 4.023 4,245 +0.00(+0.00%)
Jan 22, 2015 4.043 4.072 4.013 4.023 24,937 -0.03(-0.72%)
Jan 21, 2015 4.111 4.111 3.945 4.053 76,060 -0.05(-1.19%)
Jan 20, 2015 4.151 4.151 4.092 4.102 52,742 -0.15(-3.46%)
Jan 16, 2015 4.131 4.248 4.082 4.248 40,846 +0.07(+1.64%)
Jan 15, 2015 4.082 4.180 4.082 4.180 44,540 -0.02(-0.47%)
Jan 14, 2015 4.043 4.199 4.004 4.199 19,396 +0.06(+1.42%)
Jan 13, 2015 4.053 4.141 3.984 4.141 42,035 +0.06(+1.44%)
Jan 12, 2015 4.154 4.154 4.082 4.082 3,140 -0.10(-2.34%)
Jan 09, 2015 4.199 4.258 4.150 4.180 14,820 -0.01(-0.23%)
Jan 08, 2015 4.174 4.209 4.174 4.190 5,757 +0.05(+1.18%)
Jan 07, 2015 4.183 4.219 4.121 4.141 4,796 -0.01(-0.24%)
Jan 06, 2015 4.199 4.288 4.151 4.151 6,432 -0.07(-1.62%)
Jan 05, 2015 4.180 4.219 4.141 4.219 10,169 +0.02(+0.47%)
Jan 02, 2015 4.111 4.199 4.111 4.199 15,787 +0.11(+2.63%)
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.