Quantcast

Mudrick Capital Acquisition Corporation Warrant Historical Stock Prices

MUDSW 
$0.51
*  
unch
unch
Get MUDSW Alerts
*Delayed - data as of Dec. 19, 2018 9:33 ET  -  Find a broker to begin trading MUDSW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MUDSW 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

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.
9:33 0.49 N/A N/A 0.51 0
12/18/2018 0.49 0.51 0.425 0.51 4,200
12/17/2018 0.5 0.5 0.5 0.5 111,000
12/14/2018 0.48 0.48 0.48 0.48 200
12/13/2018 0.5 0.5 0.5 0.5 00
12/12/2018 0.5 0.5 0.5 0.5 150,100
12/11/2018 0.49 0.5 0.43 0.5 5,500
12/10/2018 0.48 0.5 0.45 0.494 670,575
12/07/2018 0.5 0.5 0.5 0.5 00
12/06/2018 0.5 0.5 0.5 0.5 00
12/04/2018 0.52 0.52 0.5 0.5 400
12/03/2018 0.53 0.53 0.53 0.53 300
11/30/2018 0.529 0.54 0.518 0.54 31,000
11/29/2018 0.5 0.55 0.48 0.55 15,400
11/28/2018 0.52 0.52 0.518 0.52 25,300
11/27/2018 0.52 0.55 0.52 0.55 25,200
11/26/2018 0.55 0.55 0.55 0.55 00
11/23/2018 0.55 0.55 0.55 0.55 00
11/21/2018 0.52 0.55 0.52 0.55 15,100
11/20/2018 0.55 0.55 0.54 0.54 600
11/19/2018 0.55 0.55 0.55 0.55 200
11/16/2018 0.53 0.53 0.53 0.53 500
11/15/2018 0.5352 0.5525 0.5351 0.5351 21,400
11/14/2018 0.5351 0.5675 0.535 0.535 12,900
11/13/2018 0.555 0.555 0.555 0.555 00
11/12/2018 0.555 0.555 0.555 0.555 425
11/09/2018 0.59 0.59 0.59 0.59 00
11/08/2018 0.59 0.59 0.59 0.59 00
11/07/2018 0.61 0.61 0.59 0.59 1,400
11/06/2018 0.6 0.64 0.6 0.62 150,900
11/05/2018 0.62 0.62 0.62 0.62 1,100
11/02/2018 0.59 0.62 0.59 0.62 4,782
11/01/2018 0.62 0.62 0.52 0.62 14,000
10/31/2018 0.64 0.64 0.5568 0.61 10,470
10/30/2018 0.63 0.63 0.63 0.63 500
10/29/2018 0.65 0.65 0.65 0.65 00
10/26/2018 0.65 0.65 0.65 0.65 00
10/25/2018 0.65 0.65 0.65 0.65 00
10/24/2018 0.636 0.65 0.636 0.65 700
10/23/2018 0.66 0.66 0.66 0.66 00
10/22/2018 0.66 0.66 0.66 0.66 00
10/19/2018 0.66 0.66 0.66 0.66 00
10/18/2018 0.66 0.66 0.66 0.66 00
10/17/2018 0.66 0.66 0.66 0.66 00
10/16/2018 0.66 0.66 0.66 0.66 4,000
10/15/2018 0.61 0.65 0.61 0.65 9,260
10/12/2018 0.67 0.67 0.67 0.67 00
10/11/2018 0.65 0.67 0.65 0.67 2,700
10/10/2018 0.64 0.7 0.64 0.7 3,000
10/09/2018 0.67 0.67 0.67 0.67 00
10/08/2018 0.67 0.67 0.67 0.67 10,000
10/05/2018 0.65 0.65 0.65 0.65 6,260
10/04/2018 0.65 0.65 0.65 0.65 100
10/03/2018 0.66 0.66 0.66 0.66 100
10/02/2018 0.65 0.65 0.65 0.65 100
10/01/2018 0.7 0.7 0.7 0.7 00
09/28/2018 0.7 0.7 0.7 0.7 00
09/27/2018 0.7 0.7 0.7 0.7 00
09/26/2018 0.7 0.7 0.7 0.7 00
09/25/2018 0.7 0.7 0.7 0.7 00
09/24/2018 0.7 0.7 0.7 0.7 00
09/21/2018 0.7 0.7 0.7 0.7 00
09/20/2018 0.7 0.7 0.7 0.7 200
09/19/2018 0.66 0.66 0.66 0.66 200
09/18/2018 0.66 0.66 0.65 0.65 34,200
*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?

Smart Portfolio