Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	12.81	12.98	12.76	12.87	218,498	-0.04(-0.31%)
May 16, 2024	13.15	13.28	12.87	12.91	207,935	-0.32(-2.42%)
May 15, 2024	13.38	13.45	13.01	13.23	195,122	+0.02(+0.15%)
May 14, 2024	13.47	13.61	13.18	13.21	130,051	-0.33(-2.44%)
May 13, 2024	13.90	14.13	13.50	13.54	505,470	-0.46(-3.29%)
May 10, 2024	13.99	14.14	13.32	14.00	461,583	+0.11(+0.79%)
May 09, 2024	14.90	14.99	13.43	13.89	1,116,850	-1.00(-6.72%)
May 08, 2024	15.11	15.27	14.86	14.89	155,924	-0.40(-2.62%)
May 07, 2024	15.07	15.45	14.94	15.29	304,097	+0.22(+1.46%)
May 06, 2024	14.75	15.07	14.52	15.07	226,934	+0.43(+2.94%)
May 03, 2024	14.65	14.75	14.58	14.64	99,043	+0.05(+0.34%)
May 02, 2024	14.72	14.75	14.30	14.59	145,166	+0.01(+0.07%)
May 01, 2024	14.12	14.70	14.12	14.58	107,306	+0.36(+2.53%)
Apr 30, 2024	14.73	14.76	14.21	14.22	128,401	-0.53(-3.59%)
Apr 29, 2024	14.61	14.78	14.55	14.75	154,033	+0.02(+0.14%)
Apr 26, 2024	14.74	14.90	14.62	14.73	78,195	+0.04(+0.27%)
Apr 25, 2024	14.50	14.71	14.28	14.69	91,316	+0.03(+0.20%)
Apr 24, 2024	14.79	14.90	14.58	14.66	104,501	-0.07(-0.48%)
Apr 23, 2024	14.32	14.88	14.32	14.73	124,357	+0.46(+3.22%)
Apr 22, 2024	14.58	14.70	14.15	14.27	83,371	-0.18(-1.25%)
Apr 19, 2024	14.40	14.55	14.29	14.45	175,538	-0.02(-0.14%)
Apr 18, 2024	14.32	14.60	14.25	14.47	115,634	+0.24(+1.69%)
Apr 17, 2024	14.29	14.49	14.15	14.23	77,602	-0.05(-0.35%)
Apr 16, 2024	14.38	14.43	14.15	14.28	107,044	-0.03(-0.21%)
Apr 15, 2024	14.57	14.59	14.22	14.31	144,081	-0.22(-1.51%)
Apr 12, 2024	14.90	14.90	14.49	14.53	116,462	-0.35(-2.35%)
Apr 11, 2024	14.70	14.90	14.66	14.88	74,776	+0.25(+1.71%)
Apr 10, 2024	14.28	14.69	14.17	14.63	126,848	+0.30(+2.09%)
Apr 09, 2024	14.52	14.52	14.20	14.33	87,459	-0.11(-0.76%)
Apr 08, 2024	14.55	14.58	14.35	14.44	57,089	-0.07(-0.48%)
Apr 05, 2024	14.33	14.54	14.32	14.51	126,023	-0.05(-0.34%)
Apr 04, 2024	14.73	14.78	14.50	14.56	104,238	-0.05(-0.34%)
Apr 03, 2024	14.57	14.69	14.29	14.61	116,507	+0.03(+0.21%)
Apr 02, 2024	14.80	14.81	14.45	14.58	190,565	-0.35(-2.34%)
Apr 01, 2024	14.93	15.33	14.81	14.93	330,651	+0.22(+1.50%)
Mar 28, 2024				14.71	0	+0.19(+1.31%)
Mar 27, 2024	14.61	14.75	14.45	14.52	166,743	-0.08(-0.55%)
Mar 26, 2024	14.40	14.85	14.25	14.60	185,731	+0.07(+0.48%)
Mar 25, 2024	14.32	14.78	14.32	14.53	200,485	+0.20(+1.40%)
Mar 22, 2024	13.96	14.40	13.90	14.33	145,128	+0.37(+2.65%)
Mar 21, 2024	14.10	14.10	13.89	13.96	147,903	-0.09(-0.64%)
Mar 20, 2024	14.10	14.33	13.95	14.05	128,564	-0.13(-0.92%)
Mar 19, 2024	13.91	14.22	13.74	14.18	132,440	+0.16(+1.14%)
Mar 18, 2024	14.17	14.26	13.92	14.02	134,436	-0.10(-0.71%)
Mar 15, 2024	14.45	14.66	14.00	14.12	2,618,080	-0.46(-3.16%)
Mar 14, 2024	14.67	14.76	14.47	14.58	160,607	-0.14(-0.95%)
Mar 13, 2024	14.54	14.82	14.54	14.72	218,198	+0.15(+1.03%)
Mar 12, 2024	14.92	15.00	14.45	14.57	209,906	-0.35(-2.35%)
Mar 11, 2024	14.92	15.04	14.67	14.92	247,202	+0.08(+0.54%)
Mar 08, 2024	14.49	14.97	14.46	14.84	202,994	+0.25(+1.71%)
Mar 07, 2024	15.00	15.08	14.52	14.59	669,166	-0.37(-2.47%)
Mar 06, 2024	15.03	15.16	14.84	14.96	667,663	-0.03(-0.20%)
Mar 05, 2024	15.01	15.39	14.95	14.99	1,275,815	-0.06(-0.40%)
Mar 04, 2024	14.94	15.35	14.80	15.05	701,890	+0.34(+2.31%)
Mar 01, 2024	14.47	14.79	14.16	14.71	392,260	+0.05(+0.34%)
Feb 29, 2024	14.28	14.85	14.24	14.66	1,015,931	+0.50(+3.53%)
Feb 28, 2024	14.30	14.53	12.65	14.16	376,245	+0.08(+0.57%)
Feb 27, 2024	14.22	14.28	14.00	14.08	220,048	-0.21(-1.47%)
Feb 26, 2024	14.01	14.34	13.87	14.29	302,807	+0.29(+2.07%)
Feb 23, 2024	14.00	14.00	13.81	14.00	234,532	+0.11(+0.79%)
Feb 22, 2024	13.85	14.03	13.75	13.89	153,175	+0.11(+0.80%)
Feb 21, 2024	13.92	13.92	13.55	13.78	212,380	-0.20(-1.43%)
Feb 20, 2024	14.20	14.20	13.87	13.98	203,438	-0.04(-0.29%)
Feb 16, 2024				14.02	0	+0.23(+1.67%)
Feb 15, 2024	13.62	13.84	13.40	13.79	377,388	+0.22(+1.62%)
Feb 14, 2024	13.13	13.60	12.86	13.57	526,285	+0.43(+3.27%)
Feb 13, 2024	13.00	13.30	13.00	13.14	210,675	+0.09(+0.69%)
Feb 12, 2024	12.55	13.30	12.48	13.05	393,702	+0.52(+4.15%)
Feb 09, 2024	11.98	12.55	11.98	12.53	294,943	+0.58(+4.85%)
Feb 08, 2024	11.78	11.97	11.70	11.95	103,192	+0.20(+1.70%)
Feb 07, 2024	11.52	11.76	11.36	11.75	75,263	+0.23(+2.00%)
Feb 06, 2024	11.39	11.57	11.32	11.52	56,464	+0.13(+1.14%)
Feb 05, 2024	11.34	11.53	11.24	11.39	105,330	-0.11(-0.96%)
Feb 02, 2024	11.28	11.50	11.20	11.50	49,943	+0.26(+2.31%)
Feb 01, 2024	11.17	11.37	11.08	11.24	30,972	+0.07(+0.63%)
Jan 31, 2024	11.31	11.35	11.16	11.17	73,904	-0.15(-1.33%)
Jan 30, 2024	11.42	11.42	11.22	11.32	36,213	-0.13(-1.14%)
Jan 29, 2024	11.31	11.52	11.21	11.45	38,493	+0.20(+1.78%)
Jan 26, 2024	11.61	11.63	11.24	11.25	71,948	-0.38(-3.27%)
Jan 25, 2024	11.53	11.66	11.44	11.63	158,244	+0.08(+0.69%)
Jan 24, 2024	11.42	11.64	11.42	11.55	97,429	+0.14(+1.23%)
Jan 23, 2024	11.21	11.42	11.17	11.41	60,641	+0.19(+1.69%)
Jan 22, 2024	11.09	11.33	11.04	11.22	51,136	+0.25(+2.28%)
Jan 19, 2024	11.24	11.34	10.87	10.97	47,621	-0.30(-2.66%)
Jan 18, 2024	11.09	11.31	11.09	11.27	69,953	+0.07(+0.63%)
Jan 17, 2024	11.00	11.22	10.84	11.20	292,009	+0.07(+0.63%)
Jan 16, 2024	10.71	11.20	10.71	11.13	89,614	+0.34(+3.15%)
Jan 15, 2024	10.78	10.84	10.65	10.79	24,339	-0.01(-0.09%)
Jan 12, 2024	10.81	11.00	10.80	10.80	80,337	-0.11(-1.01%)
Jan 11, 2024	11.05	11.05	10.80	10.91	62,398	-0.02(-0.18%)
Jan 10, 2024	11.02	11.05	10.66	10.93	210,733	-0.09(-0.82%)
Jan 09, 2024	11.40	11.41	11.01	11.02	101,480	-0.38(-3.33%)
Jan 08, 2024	11.25	11.44	11.13	11.40	359,832	+0.18(+1.60%)
Jan 05, 2024	11.08	11.30	11.05	11.22	61,538	+0.08(+0.72%)
Jan 04, 2024	11.24	11.25	11.04	11.14	62,151	+0.00(+0.00%)
Jan 03, 2024	11.09	11.17	10.90	11.14	110,797	-0.11(-0.98%)
Jan 02, 2024	11.59	11.59	11.20	11.25	73,032	-0.27(-2.34%)
Dec 29, 2023				11.52	0	+0.05(+0.44%)
Dec 28, 2023	11.62	11.76	11.47	11.47	53,107	-0.15(-1.29%)
Dec 27, 2023	11.20	11.67	11.20	11.62	109,326	+0.36(+3.20%)
Dec 22, 2023				11.26	0	+0.00(+0.00%)
Dec 21, 2023	11.46	11.53	11.22	11.26	183,370	-0.14(-1.23%)
Dec 20, 2023	11.60	11.74	11.38	11.40	182,783	-0.30(-2.56%)
Dec 19, 2023	11.73	11.84	11.60	11.70	250,340	-0.02(-0.17%)
Dec 18, 2023	11.82	11.95	11.66	11.72	83,666	-0.16(-1.35%)
Dec 15, 2023	12.30	12.30	11.68	11.88	260,001	-0.29(-2.38%)
Dec 14, 2023	12.00	12.27	11.96	12.17	150,989	+0.22(+1.84%)
Dec 13, 2023	11.79	12.00	11.75	11.95	341,810	+0.18(+1.53%)
Dec 12, 2023	11.60	11.80	11.60	11.77	142,201	+0.11(+0.94%)
Dec 11, 2023	11.47	11.74	11.47	11.66	158,355	+0.15(+1.30%)
Dec 08, 2023	11.62	11.75	11.50	11.51	395,426	-0.09(-0.78%)
Dec 07, 2023	11.10	11.89	11.10	11.60	270,101	+0.45(+4.04%)
Dec 06, 2023	11.55	11.63	11.11	11.15	243,790	-0.30(-2.62%)
Dec 05, 2023	11.36	11.57	11.36	11.45	177,065	-0.04(-0.35%)
Dec 04, 2023	11.48	11.55	11.26	11.49	111,082	+0.04(+0.35%)
Dec 01, 2023	11.37	11.48	11.18	11.45	153,077	-0.05(-0.43%)
Nov 30, 2023	11.59	11.59	11.42	11.50	139,584	+0.00(+0.00%)
Nov 29, 2023	11.57	11.65	11.32	11.50	253,631	-0.02(-0.17%)
Nov 28, 2023	11.58	11.78	11.43	11.52	192,521	-0.10(-0.86%)
Nov 27, 2023	11.72	11.83	11.59	11.62	99,070	-0.16(-1.36%)
Nov 24, 2023	11.81	11.97	11.76	11.78	98,183	-0.06(-0.51%)
Nov 23, 2023	11.59	11.94	11.59	11.84	69,669	+0.39(+3.41%)
Nov 22, 2023	11.32	11.57	11.32	11.45	113,275	+0.14(+1.24%)
Nov 21, 2023	11.30	11.46	11.21	11.31	114,834	-0.09(-0.79%)
Nov 20, 2023	11.58	11.73	11.37	11.40	200,461	-0.42(-3.55%)
Nov 17, 2023	11.10	11.90	11.10	11.82	525,904	+0.91(+8.34%)
Nov 16, 2023	11.26	11.26	10.88	10.91	200,760	-0.46(-4.05%)
Nov 15, 2023	11.14	11.42	10.93	11.37	278,155	+0.17(+1.52%)
Nov 14, 2023	11.11	11.24	10.76	11.20	431,323	-0.01(-0.09%)
Nov 13, 2023	11.72	11.72	11.21	11.21	213,631	-0.66(-5.56%)
Nov 10, 2023	12.04	12.04	11.66	11.87	256,103	-0.17(-1.41%)
Nov 09, 2023	12.19	12.21	11.35	12.04	416,197	-0.16(-1.31%)
Nov 08, 2023	12.20	12.48	12.05	12.20	279,675	+0.40(+3.39%)
Nov 07, 2023	11.78	11.89	11.61	11.80	148,876	-0.12(-1.01%)
Nov 06, 2023	12.34	12.34	11.66	11.92	143,387	-0.33(-2.69%)
Nov 03, 2023	12.03	12.40	12.03	12.25	165,526	+0.28(+2.34%)
Nov 02, 2023	11.91	12.04	11.82	11.97	131,660	+0.18(+1.53%)
Nov 01, 2023	11.49	11.89	11.49	11.79	344,334	+0.32(+2.79%)
Oct 31, 2023	11.41	11.60	11.15	11.47	159,193	+0.13(+1.15%)
Oct 30, 2023	11.32	11.50	11.26	11.34	85,488	+0.06(+0.53%)
Oct 27, 2023	11.42	11.42	11.20	11.28	53,746	-0.09(-0.79%)
Oct 26, 2023	11.48	11.68	11.34	11.37	157,141	-0.08(-0.70%)
Oct 25, 2023	11.44	11.70	11.32	11.45	131,884	-0.07(-0.61%)
Oct 24, 2023	11.62	11.68	11.42	11.52	117,558	-0.06(-0.52%)
Oct 23, 2023	11.81	11.85	11.54	11.58	162,039	-0.14(-1.19%)
Oct 20, 2023	11.95	11.96	11.57	11.72	140,600	-0.26(-2.17%)
Oct 19, 2023	12.33	12.45	11.97	11.98	77,025	-0.39(-3.15%)
Oct 18, 2023	12.19	12.48	12.02	12.37	232,353	+0.04(+0.32%)
Oct 17, 2023	12.37	12.37	12.05	12.33	161,672	-0.05(-0.40%)
Oct 16, 2023	12.55	12.66	12.28	12.38	95,072	-0.08(-0.64%)
Oct 13, 2023	12.17	12.50	12.17	12.46	179,712	+0.14(+1.14%)
Oct 12, 2023	12.50	12.54	12.10	12.32	212,707	-0.13(-1.04%)
Oct 11, 2023	12.30	12.58	12.27	12.45	282,674	+0.20(+1.63%)
Oct 10, 2023	11.74	12.42	11.65	12.25	226,197	+0.47(+3.99%)
Oct 06, 2023				11.78	0	+0.17(+1.46%)
Oct 05, 2023	11.54	11.64	11.29	11.61	83,746	+0.02(+0.17%)
Oct 04, 2023	11.55	11.66	11.40	11.59	78,428	+0.03(+0.26%)
Oct 03, 2023	11.47	11.59	11.40	11.56	108,841	-0.11(-0.94%)
Oct 02, 2023	11.50	11.77	11.50	11.67	133,618	+0.14(+1.21%)
Sep 29, 2023	11.56	11.61	11.39	11.53	101,999	-0.05(-0.43%)
Sep 28, 2023	11.29	11.64	11.29	11.58	100,841	+0.19(+1.67%)
Sep 27, 2023	11.10	11.58	11.10	11.39	88,897	+0.37(+3.36%)
Sep 26, 2023	11.22	11.28	10.99	11.02	66,413	-0.27(-2.39%)
Sep 25, 2023	11.15	11.37	11.26	11.29	60,984	+0.16(+1.44%)
Sep 22, 2023	10.98	11.15	10.90	11.13	161,788	+0.05(+0.45%)
Sep 21, 2023	11.32	11.32	10.90	11.08	98,426	-0.26(-2.29%)
Sep 20, 2023	11.45	11.46	11.25	11.34	124,469	-0.04(-0.35%)
Sep 19, 2023	11.51	11.74	11.36	11.38	127,853	-0.09(-0.78%)
Sep 18, 2023	11.47	11.53	11.29	11.47	101,226	-0.09(-0.78%)
Sep 15, 2023	12.15	12.21	11.50	11.56	158,347	-0.52(-4.30%)
Sep 14, 2023	11.80	12.10	11.71	12.08	241,183	+0.30(+2.55%)
Sep 13, 2023	11.71	11.82	11.65	11.78	216,291	+0.03(+0.26%)
Sep 12, 2023	11.36	11.75	11.34	11.75	332,649	+0.41(+3.62%)
Sep 11, 2023	10.95	11.40	10.95	11.34	236,814	+0.34(+3.09%)
Sep 08, 2023	10.83	11.07	10.76	11.00	173,861	+0.23(+2.14%)
Sep 07, 2023	10.75	10.78	10.53	10.77	79,704	+0.02(+0.19%)
Sep 06, 2023	10.67	10.90	10.63	10.75	194,237	+0.02(+0.19%)
Sep 05, 2023	11.00	11.00	10.69	10.73	150,482	-0.25(-2.28%)
Sep 01, 2023				10.98	0	+0.64(+6.19%)
Aug 31, 2023	10.17	10.39	10.08	10.34	301,731	+0.27(+2.68%)
Aug 30, 2023	10.18	10.23	9.990	10.07	121,552	-0.11(-1.08%)
Aug 29, 2023	10.19	10.26	10.10	10.18	65,263	+0.02(+0.20%)
Aug 28, 2023	10.09	10.22	10.07	10.16	177,798	+0.11(+1.09%)
Aug 25, 2023	10.01	10.12	10.00	10.05	57,597	-0.03(-0.30%)
Aug 24, 2023	10.24	10.24	10.03	10.08	44,488	-0.08(-0.79%)
Aug 23, 2023	10.20	10.24	10.12	10.16	28,750	+0.04(+0.40%)
Aug 22, 2023	10.01	10.19	10.01	10.12	56,058	+0.03(+0.30%)
Aug 21, 2023	10.21	10.23	10.04	10.09	48,908	-0.16(-1.56%)
Aug 18, 2023	10.25	10.38	10.19	10.25	101,498	-0.10(-0.97%)
Aug 17, 2023	10.29	10.49	10.25	10.35	299,887	-0.04(-0.38%)
Aug 16, 2023	10.48	10.57	10.35	10.39	156,632	-0.08(-0.76%)
Aug 15, 2023	10.32	10.52	10.06	10.47	221,425	+0.15(+1.45%)
Aug 14, 2023	10.74	11.10	10.23	10.32	556,392	-0.10(-0.96%)
Aug 11, 2023	10.60	11.20	9.830	10.42	849,389	+1.98(+23.46%)
Aug 10, 2023	8.690	8.690	8.380	8.440	44,980	-0.16(-1.86%)
Aug 09, 2023	8.450	8.640	8.430	8.600	53,836	+0.18(+2.14%)
Aug 08, 2023	8.340	8.450	8.300	8.420	85,520	+0.07(+0.84%)
Aug 04, 2023				8.350	0	-0.09(-1.07%)
Aug 03, 2023	8.260	8.450	8.260	8.440	28,563	+0.10(+1.20%)
Aug 02, 2023	8.470	8.470	8.270	8.340	14,594	+0.02(+0.24%)
Aug 01, 2023	8.240	8.370	8.220	8.320	42,136	-0.01(-0.12%)
Jul 31, 2023	8.100	8.330	8.050	8.330	59,576	+0.16(+1.96%)
Jul 28, 2023	8.260	8.260	8.010	8.170	55,622	-0.09(-1.09%)
Jul 27, 2023	8.450	8.470	8.250	8.260	32,432	-0.19(-2.25%)
Jul 26, 2023	8.440	8.500	8.270	8.450	43,685	+0.09(+1.08%)
Jul 25, 2023	8.460	8.460	8.170	8.360	63,997	-0.03(-0.36%)
Jul 24, 2023	8.300	8.390	8.200	8.390	48,348	+0.17(+2.07%)
Jul 21, 2023	8.380	8.380	8.160	8.220	36,531	+0.00(+0.00%)
Jul 20, 2023	8.200	8.280	8.010	8.220	50,912	-0.06(-0.72%)
Jul 19, 2023	8.150	8.290	8.150	8.280	34,962	+0.04(+0.49%)
Jul 18, 2023	8.030	8.270	8.030	8.240	60,033	+0.15(+1.85%)
Jul 17, 2023	7.860	8.150	7.850	8.090	103,065	+0.12(+1.51%)
Jul 14, 2023	8.030	8.130	7.880	7.970	36,847	-0.13(-1.60%)
Jul 13, 2023	8.030	8.150	8.010	8.100	27,045	+0.13(+1.63%)
Jul 12, 2023	7.770	8.050	7.770	7.970	22,834	+0.11(+1.40%)
Jul 11, 2023	7.900	7.960	7.720	7.860	45,968	+0.00(+0.00%)
Jul 10, 2023	7.970	7.970	7.860	7.860	26,243	-0.05(-0.63%)
Jul 07, 2023	8.070	8.070	7.780	7.910	32,832	-0.10(-1.25%)
Jul 06, 2023	7.940	8.140	7.900	8.010	33,127	-0.18(-2.20%)
Jul 05, 2023	7.880	8.200	7.880	8.190	31,606	-0.14(-1.68%)
Jul 04, 2023	8.330	8.370	8.230	8.330	12,956	+0.16(+1.96%)
Jun 30, 2023				8.170	0	-0.02(-0.24%)
Jun 29, 2023	8.250	8.300	8.100	8.190	36,735	+0.00(+0.00%)
Jun 28, 2023	7.830	8.350	7.830	8.190	98,714	+0.17(+2.12%)
Jun 27, 2023	7.930	8.080	7.810	8.020	61,895	+0.04(+0.50%)
Jun 26, 2023	8.200	8.200	7.920	7.980	53,890	-0.19(-2.33%)
Jun 23, 2023	8.310	8.310	8.040	8.170	67,206	+0.22(+2.77%)
Jun 22, 2023	8.180	8.180	7.850	7.950	139,747	-0.28(-3.40%)
Jun 21, 2023	8.290	8.290	8.100	8.230	23,727	-0.04(-0.48%)
Jun 20, 2023	8.250	8.360	8.200	8.270	66,698	-0.01(-0.12%)
Jun 19, 2023	8.460	8.470	8.210	8.280	29,067	-0.10(-1.19%)
Jun 16, 2023	8.320	8.480	8.230	8.380	134,947	+0.07(+0.84%)

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.

Mda Ltd (TSX: MDA )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Mda Ltd (TSX: MDA )

Historical Prices

Sections

Services

Poteau Daily News