Midway Gold Corporation Historical Stock Prices

MDW 
$0.095
*  
0.0051
5.67%
Get MDW Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MDW now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    MDW After Hours
 
 
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 26-FEB-2015 TO 26-MAY-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  0.0815  0.0992  0.08  0.095 10,196,059
05/26/2015 0.1 0.1034 0.0852 0.0899 1,772,913
05/22/2015 0.11 0.1169 0.102 0.1037 3,054,651
05/21/2015 0.131 0.138 0.11 0.1101 4,423,378
05/20/2015 0.12 0.13 0.11 0.123 5,497,273
05/19/2015 0.095 0.1247 0.085 0.1101 5,455,343
05/18/2015 0.0925 0.101 0.0412 0.09 8,063,921
05/15/2015 0.0925 0.101 0.0412 0.09 14,010,860
05/14/2015 0.1502 0.1674 0.1316 0.135 4,230,406
05/13/2015 0.24 0.24 0.1583 0.1599 10,026,310
05/12/2015 0.27 0.27 0.2436 0.2525 2,423,032
05/11/2015 0.31 0.3102 0.28 0.28 858,967
05/08/2015 0.32 0.34 0.3 0.306 418,872
05/07/2015 0.32 0.3292 0.3 0.3 326,763
05/06/2015 0.33 0.3349 0.31 0.3101 543,830
05/05/2015 0.33 0.337 0.3125 0.3225 392,429
05/04/2015 0.335 0.335 0.3101 0.3299 616,830
05/01/2015 0.32 0.34 0.31 0.3331 697,860
04/30/2015 0.33 0.3389 0.315 0.3225 1,044,847
04/29/2015 0.365 0.3669 0.337 0.35 688,250
04/28/2015 0.39 0.4 0.361 0.3699 595,181
04/27/2015 0.35 0.376 0.35 0.37 247,541
04/24/2015 0.37 0.37 0.35 0.35 777,648
04/23/2015 0.3725 0.3799 0.3623 0.3799 200,056
04/22/2015 0.37 0.3801 0.353 0.353 505,208
04/21/2015 0.3983 0.3983 0.372 0.372 276,387
04/20/2015 0.41 0.41 0.367 0.3825 480,050
04/17/2015 0.41 0.41 0.3768 0.38 286,970
04/16/2015 0.402 0.43 0.39 0.3999 457,613
04/15/2015 0.4 0.42 0.39 0.4 594,150
04/14/2015 0.4188 0.4188 0.39 0.391 445,007
04/13/2015 0.4013 0.44 0.398 0.4195 422,782
04/10/2015 0.394 0.4299 0.3875 0.42 751,938
04/09/2015 0.4 0.41 0.37 0.37 1,007,908
04/08/2015 0.43 0.4311 0.4 0.41 485,239
04/07/2015 0.44 0.4698 0.41 0.42 677,831
04/06/2015 0.45 0.497 0.418 0.4357 2,245,401
04/02/2015 0.3988 0.43 0.35 0.4117 2,529,398
04/01/2015 0.305 0.37 0.295 0.355 2,613,913
03/31/2015 0.2811 0.32 0.2677 0.32 2,656,926
03/30/2015 0.298 0.33 0.2627 0.33 2,409,933
03/27/2015 0.3474 0.3474 0.2902 0.294 3,275,525
03/26/2015 0.34 0.35 0.31 0.3148 1,514,679
03/25/2015 0.36 0.3665 0.32 0.345 1,420,842
03/24/2015 0.3418 0.38 0.3418 0.3598 1,025,508
03/23/2015 0.37 0.38 0.3515 0.355 1,071,878
03/20/2015 0.39 0.39 0.3412 0.35 2,330,819
03/19/2015 0.3609 0.3993 0.3409 0.3785 1,115,935
03/18/2015 0.41 0.4106 0.34 0.3579 2,963,688
03/17/2015 0.43 0.4494 0.4005 0.4091 1,720,772
03/16/2015 0.4799 0.49 0.41 0.4405 1,019,849
03/13/2015 0.45 0.49 0.448 0.4645 581,988
03/12/2015 0.49 0.499 0.45 0.45 714,880
03/11/2015 0.48 0.5 0.4576 0.49 932,100
03/10/2015 0.535 0.5854 0.4618 0.47 1,578,829
03/09/2015 0.6 0.61 0.5202 0.53 1,072,032
03/06/2015 0.638 0.64 0.55 0.56 1,348,841
03/05/2015 0.65 0.6655 0.63 0.635 710,168
03/04/2015 0.735 0.735 0.632 0.6454 1,041,400
03/03/2015 0.72 0.758 0.7102 0.72 78,847
03/02/2015 0.735 0.76 0.7102 0.725 105,239
02/27/2015 0.75 0.755 0.7352 0.74 323,476
02/26/2015 0.75 0.75 0.7104 0.722 143,719
*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?