Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

mdf commerce inc. (TSX: MDF )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 22, 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 30, 2008 4.410 4.410 4.410 4.410 573 +0.01(+0.23%)
May 29, 2008 4.400 4.400 4.400 4.400 1,000 -0.01(-0.23%)
May 28, 2008 4.400 4.420 4.390 4.410 3,910 -0.09(-2.00%)
May 27, 2008 4.510 4.510 4.500 4.500 4,700 -0.02(-0.44%)
May 26, 2008 4.520 4.520 4.510 4.520 1,500 +0.00(+0.00%)
May 23, 2008 4.520 4.520 4.520 4.520 500 -0.18(-3.83%)
May 22, 2008 4.700 4.700 4.700 4.700 80 +0.00(+0.00%)
May 21, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 20, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 19, 2008 4.700 4.700 4.700 4.700 1,000 +0.00(+0.00%)
May 16, 2008 4.700 4.700 4.700 4.700 1,000 -0.09(-1.88%)
May 15, 2008 4.860 4.860 4.780 4.790 2,700 -0.20(-4.01%)
May 14, 2008 5.000 5.000 4.990 4.990 1,600 +0.48(+10.64%)
May 13, 2008 4.510 4.510 4.510 4.510 118 -0.34(-7.01%)
May 12, 2008 4.840 4.850 4.840 4.850 1,536 +0.35(+7.78%)
May 09, 2008 4.750 4.850 4.500 4.500 2,926 -0.50(-10.00%)
May 08, 2008 5.100 5.100 5.000 5.000 2,000 -0.07(-1.38%)
May 07, 2008 5.270 5.270 5.070 5.070 3,500 -0.20(-3.80%)
May 06, 2008 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
May 05, 2008 5.270 5.270 5.270 5.270 726 +0.00(+0.00%)
May 02, 2008 5.270 5.270 5.270 5.270 1,000 -0.13(-2.41%)
May 01, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 30, 2008 5.410 5.410 5.400 5.400 2,400 -0.02(-0.37%)
Apr 29, 2008 5.410 5.420 5.410 5.420 1,451 -0.14(-2.52%)
Apr 28, 2008 5.650 5.650 5.560 5.560 1,925 -0.04(-0.71%)
Apr 25, 2008 5.600 5.600 5.600 5.600 750 -0.01(-0.18%)
Apr 24, 2008 5.990 6.000 5.550 5.610 2,750 -0.29(-4.92%)
Apr 23, 2008 5.840 5.900 5.840 5.900 9,539 +0.03(+0.51%)
Apr 22, 2008 5.870 5.870 5.870 5.870 211 +0.31(+5.58%)
Apr 21, 2008 5.840 5.840 5.560 5.560 500 -0.28(-4.79%)
Apr 18, 2008 5.840 5.840 5.840 5.840 100 +0.28(+5.04%)
Apr 17, 2008 5.860 5.860 5.560 5.560 1,100 -0.32(-5.44%)
Apr 16, 2008 5.560 5.880 5.560 5.880 1,011 -0.01(-0.17%)
Apr 15, 2008 5.890 5.890 5.890 5.890 63,700 +0.34(+6.13%)
Apr 14, 2008 5.550 5.550 5.550 5.550 138 -0.01(-0.18%)
Apr 11, 2008 5.740 5.750 5.560 5.560 10,816 -0.09(-1.59%)
Apr 10, 2008 5.650 5.650 5.650 5.650 57,900 +0.05(+0.89%)
Apr 09, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Apr 08, 2008 5.550 5.600 5.550 5.600 2,200 +0.04(+0.72%)
Apr 07, 2008 5.560 5.560 5.560 5.560 100 -0.42(-7.02%)
Apr 04, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 03, 2008 5.950 5.990 5.940 5.980 3,400 +0.08(+1.36%)
Apr 02, 2008 6.000 6.000 5.900 5.900 200 -0.15(-2.48%)
Apr 01, 2008 6.050 6.050 6.050 6.050 100 -0.34(-5.32%)
Mar 31, 2008 6.500 6.500 6.390 6.390 1,801 -0.06(-0.93%)
Mar 28, 2008 6.460 6.470 6.450 6.450 950 +0.40(+6.61%)
Mar 27, 2008 6.100 6.100 6.050 6.050 1,716 -0.06(-0.98%)
Mar 26, 2008 6.110 6.110 6.110 6.110 552 -0.23(-3.63%)
Mar 25, 2008 6.400 6.400 6.150 6.340 1,121 -0.16(-2.46%)
Mar 24, 2008 6.500 6.500 6.500 6.500 1,875 +0.35(+5.69%)
Mar 21, 2008 6.160 6.160 6.150 6.150 711 +0.00(+0.00%)
Mar 20, 2008 6.160 6.160 6.150 6.150 711 -0.16(-2.54%)
Mar 19, 2008 6.560 6.610 6.160 6.310 20,593 -0.57(-8.28%)
Mar 18, 2008 6.600 6.880 6.600 6.880 1,479 +0.28(+4.24%)
Mar 17, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 14, 2008 6.600 6.600 6.600 6.600 2,900 -0.01(-0.15%)
Mar 13, 2008 6.600 6.610 6.600 6.610 4,800 -0.44(-6.24%)
Mar 12, 2008 7.000 7.050 7.000 7.050 1,292 +0.00(+0.00%)
Mar 11, 2008 7.100 7.100 7.000 7.050 1,680 +0.05(+0.71%)
Mar 10, 2008 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Mar 07, 2008 6.950 7.000 6.950 7.000 510 +0.10(+1.45%)
Mar 06, 2008 6.840 6.900 6.800 6.900 3,569 +0.06(+0.88%)
Mar 05, 2008 6.800 6.840 6.800 6.840 14,452 +0.08(+1.18%)
Mar 04, 2008 6.800 6.800 6.760 6.760 2,176 -0.04(-0.59%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.