Mountain Province Diamonds Inc. Historical Stock Prices

MDM 
$3.37
*  
0.03
0.9%
Get MDM Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading MDM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MDM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.36  3.44  3.33  3.37 17,875
07/27/2015 3.36 3.44 3.33 3.37 17,875
07/24/2015 3.42 3.42 3.28 3.34 62,464
07/23/2015 3.41 3.5 3.38 3.42 51,428
07/22/2015 3.49 3.5 3.3 3.38 98,194
07/21/2015 3.556 3.56 3.49 3.52 66,830
07/20/2015 3.66 3.66 3.54 3.56 126,197
07/17/2015 3.7 3.7 3.65 3.67 61,393
07/16/2015 3.75 3.81 3.7 3.75 125,520
07/15/2015 3.86 3.86 3.77 3.81 104,489
07/14/2015 3.84 3.86 3.8184 3.85 58,084
07/13/2015 3.88 3.88 3.78 3.85 14,706
07/10/2015 3.92 3.92 3.83 3.85 18,781
07/09/2015 3.98 3.98 3.87 3.89 31,496
07/08/2015 3.98 4.01 3.84 4.01 65,787
07/07/2015 4.08 4.08 3.87 3.93 44,453
07/06/2015 4.07 4.15 4.05 4.15 5,745
07/02/2015 4.12 4.13 4.06 4.13 31,280
07/01/2015 4.12 4.166 4.07 4.16 40,148
06/30/2015 4.09 4.15 4.07 4.15 122,023
06/29/2015 4.16 4.18 4.08 4.18 26,229
06/26/2015 4.15 4.21 4.11 4.15 34,547
06/25/2015 4.11 4.2 4.1 4.2 10,229
06/24/2015 4.144 4.16 4.0999 4.12 37,383
06/23/2015 4.17 4.2 4.09 4.2 5,002
06/22/2015 4.1999 4.1999 4.12 4.16 10,964
06/19/2015 4.21 4.21 4.15 4.17 6,158
06/18/2015 4.26 4.26 4.17 4.21 20,440
06/17/2015 4.18 4.25 4.16 4.25 30,965
06/16/2015 4.2 4.225 4.15 4.22 77,908
06/15/2015 4.19 4.21 4.16 4.2 48,745
06/12/2015 4.14 4.22 4.13 4.22 47,056
06/11/2015 4.18 4.24 4.13 4.22 37,000
06/10/2015 4.23 4.24 4.13 4.23 54,214
06/09/2015 4.05 4.23 4.05 4.17 117,327
06/08/2015 4.1 4.1 4.03 4.04 28,630
06/05/2015 4.21 4.21 4.054 4.1 24,487
06/04/2015 4.29 4.33 4.21 4.21 28,648
06/03/2015 4.24 4.4 4.19 4.322 64,418
06/02/2015 4.119 4.25 4.119 4.21 19,023
06/01/2015 4.14 4.14 4.01 4.08 23,220
05/29/2015 4.15 4.17 4.07 4.1384 45,742
05/28/2015 4.17 4.2 4.12 4.1694 18,852
05/27/2015 4.18 4.22 4.14 4.15 30,089
05/26/2015 4.15 4.17 4.13 4.15 5,608
05/22/2015 4.23 4.25 4.17 4.2 12,607
05/21/2015 4.08 4.26 4.08 4.25 62,063
05/20/2015 4.07 4.17 4.07 4.13 53,536
05/19/2015 4.08 4.08 4 4.06 13,421
05/18/2015 4.05 4.11 3.9 4.0601 5,658
05/15/2015 4.05 4.11 3.9 4.0601 29,260
05/14/2015 4.02 4.06 4 4.05 14,316
05/13/2015 4.03 4.0871 4 4.06 33,840
05/12/2015 3.97 4.0896 3.93 3.98 21,158
05/11/2015 3.85 3.98 3.82 3.97 57,822
05/08/2015 3.75 3.9 3.61 3.86 46,091
05/07/2015 3.78 3.79 3.62 3.79 50,492
05/06/2015 3.842 3.85 3.72 3.77 14,224
05/05/2015 3.8 3.8568 3.8 3.84 7,452
05/04/2015 3.88 3.88 3.75 3.77 14,601
05/01/2015 3.84 3.87 3.78 3.87 21,275
04/30/2015 3.93 3.94 3.83 3.86 25,507
04/29/2015 3.96 3.9601 3.9 3.93 33,304
04/28/2015 3.84 3.9 3.82 3.88 15,803
04/27/2015 3.84 3.8999 3.8 3.8468 16,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?