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

mdf commerce inc. (OP: MECVF )

4.250 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 21, 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 (%)
May 31, 2005 7.460 7.460 7.430 7.460 10,000 +0.00(+0.00%)
May 27, 2005 7.460 7.460 7.430 7.460 10,000 +0.00(+0.00%)
May 26, 2005 7.460 7.460 7.430 7.460 10,000 +0.00(+0.00%)
May 25, 2005 7.460 7.460 7.430 7.460 10,000 +0.00(+0.00%)
May 24, 2005 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
May 23, 2005 7.460 7.460 7.430 7.460 10,000 +0.00(+0.00%)
May 20, 2005 7.460 7.460 7.430 7.460 10,000 +0.00(+0.00%)
May 19, 2005 7.460 7.460 7.430 7.460 10,000 +0.00(+0.00%)
May 17, 2005 7.460 7.460 7.430 7.460 10,000 -0.16(-2.04%)
May 16, 2005 7.615 7.620 7.615 7.615 20,000 +0.00(+0.00%)
May 13, 2005 7.615 7.620 7.615 7.615 20,000 +0.00(+0.00%)
May 12, 2005 7.615 7.620 7.615 7.615 20,000 +0.00(+0.00%)
May 11, 2005 7.615 7.620 7.615 7.615 20,000 +0.00(+0.00%)
May 10, 2005 7.615 7.620 7.615 7.615 20,000 +0.06(+0.73%)
May 09, 2005 7.560 7.560 7.560 7.560 10,000 +0.00(+0.00%)
May 06, 2005 7.560 7.560 7.560 7.560 10,000 +0.05(+0.67%)
May 05, 2005 7.510 7.510 7.510 7.510 10,000 +0.00(+0.00%)
May 04, 2005 7.510 7.510 7.510 7.510 10,000 -0.09(-1.18%)
May 03, 2005 7.600 7.600 7.510 7.600 10,400 +0.00(+0.00%)
May 02, 2005 7.600 7.600 7.510 7.600 10,400 +0.03(+0.34%)
Apr 29, 2005 7.574 7.574 7.574 7.574 10,000 +0.00(+0.00%)
Apr 28, 2005 7.574 7.574 7.574 7.574 10,000 -0.05(-0.64%)
Apr 27, 2005 7.623 7.758 7.623 7.623 10,000 -0.03(-0.35%)
Apr 26, 2005 7.650 7.650 7.650 7.650 10,000 +0.00(+0.00%)
Apr 25, 2005 7.650 7.650 7.650 7.650 10,000 -0.03(-0.39%)
Apr 22, 2005 7.680 7.775 7.680 7.680 30,000 +0.00(+0.00%)
Apr 21, 2005 7.680 7.775 7.680 7.680 30,000 +0.00(+0.00%)
Apr 20, 2005 7.680 7.775 7.680 7.680 30,000 -0.11(-1.41%)
Apr 19, 2005 7.790 7.790 7.760 7.790 20,000 -0.05(-0.66%)
Apr 18, 2005 7.842 7.842 7.842 7.842 10,000 +0.00(+0.00%)
Apr 15, 2005 7.842 7.842 7.842 7.842 10,000 +0.00(+0.00%)
Apr 14, 2005 7.842 7.842 7.842 7.842 10,000 +0.00(+0.00%)
Apr 13, 2005 7.842 7.842 7.842 7.842 10,000 -0.13(-1.61%)
Apr 12, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Apr 11, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Apr 08, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Apr 07, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Apr 06, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Apr 05, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Apr 04, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Apr 01, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 31, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 30, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 29, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 28, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 24, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 23, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 22, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 21, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 18, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 17, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 16, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 15, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 14, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 11, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 10, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 09, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 08, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 07, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 04, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 03, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
Mar 02, 2005 7.970 8.450 7.970 7.970 30,000 +0.00(+0.00%)
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.