Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MDALF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 8.72 | 0.12 | 1.40% | 8.63 | 8.72 | 8.63 | 11,371 |
| Jun 17 2024 | 8.60 | -0.25 | -2.82% | 8.60 | 8.60 | 8.60 | 3,699 |
| Jun 14 2024 | 8.85 | -0.39 | -4.22% | 8.85 | 8.85 | 8.85 | 11,438 |
| Jun 13 2024 | 9.24 | 0.00 | 0.00% | 9.24 | 9.24 | 9.24 | 0 |
| Jun 12 2024 | 9.24 | 0.10 | 1.10% | 9.24 | 9.24 | 9.24 | 17,126 |
| Jun 11 2024 | 9.1399 | 0.39 | 4.49% | 8.96 | 9.1999 | 8.8699 | 54,132 |
| Jun 10 2024 | 8.7472 | -0.10 | -1.16% | 8.7599 | 8.7902 | 8.7399 | 31,805 |
| Jun 07 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 4,701 |
| Jun 06 2024 | 8.85 | 0.23 | 2.67% | 8.8911 | 8.8911 | 8.813 | 8,953 |
| Jun 05 2024 | 8.62 | 0.00 | 0.00% | 8.62 | 8.62 | 8.62 | 0 |
| Jun 04 2024 | 8.62 | 0.04 | 0.52% | 8.62 | 8.62 | 8.62 | 9,010 |
| Jun 03 2024 | 8.575 | 0.00 | 0.06% | 8.695 | 8.695 | 8.49 | 5,712 |
| May 31 2024 | 8.57 | 0.00 | 0.00% | 8.57 | 8.695 | 8.57 | 30,196 |
| May 30 2024 | 8.57 | -0.01 | -0.12% | 8.57 | 8.57 | 8.57 | 23,598 |
| May 29 2024 | 8.58 | -0.38 | -4.24% | 8.58 | 8.58 | 8.58 | 2,181 |
| May 28 2024 | 8.96 | 0.14 | 1.59% | 8.91 | 8.96 | 8.91 | 14,021 |
| May 24 2024 | 8.82 | -0.15 | -1.67% | 8.82 | 8.82 | 8.82 | 16,420 |
| May 23 2024 | 8.97 | -0.13 | -1.47% | 9.204 | 9.204 | 8.97 | 10,995 |
| May 22 2024 | 9.104 | -0.18 | -1.90% | 9.1602 | 9.1602 | 9.104 | 27,689 |
| May 21 2024 | 9.28 | -0.12 | -1.28% | 9.44 | 9.44 | 9.28 | 19,647 |
| May 20 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 0 |
| May 17 2024 | 9.40 | -0.37 | -3.79% | 9.46 | 9.46 | 9.3787 | 9,793 |
| May 16 2024 | 9.77 | 0.00 | 0.00% | 9.77 | 9.77 | 9.77 | 0 |
| May 15 2024 | 9.77 | -0.10 | -1.01% | 9.65 | 9.77 | 9.50 | 53,298 |
| May 14 2024 | 9.87 | -0.28 | -2.76% | 9.87 | 9.87 | 9.87 | 113,394 |
| May 13 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 0 |
| May 10 2024 | 10.15 | -0.08 | -0.79% | 10.16 | 10.16 | 10.15 | 18,655 |
| May 09 2024 | 10.2308 | -0.72 | -6.57% | 10.65 | 10.65 | 10.00 | 41,010 |
| May 08 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 0 |
| May 07 2024 | 10.95 | 0.22 | 2.05% | 10.95 | 10.96 | 10.95 | 4,348 |
| May 06 2024 | 10.73 | 0.00 | 0.00% | 10.73 | 10.73 | 10.73 | 3,789 |
| May 03 2024 | 10.73 | 0.03 | 0.28% | 10.70 | 10.73 | 10.70 | 34,878 |
| May 02 2024 | 10.70 | 0.32 | 3.07% | 10.70 | 10.70 | 10.70 | 6,669 |
| May 01 2024 | 10.381 | -0.17 | -1.60% | 10.381 | 10.381 | 10.381 | 915 |
| Apr 30 2024 | 10.55 | 0.00 | 0.00% | 10.55 | 10.55 | 10.55 | 8,127 |
| Apr 29 2024 | 10.55 | 0.00 | 0.00% | 10.55 | 10.55 | 10.55 | 0 |
| Apr 26 2024 | 10.55 | 0.00 | 0.00% | 10.55 | 10.55 | 10.55 | 0 |
| Apr 25 2024 | 10.55 | -0.15 | -1.40% | 10.55 | 10.55 | 10.55 | 2,516 |
| Apr 24 2024 | 10.70 | 0.01 | 0.14% | 10.68 | 10.70 | 10.68 | 7,057 |
| Apr 23 2024 | 10.685 | 0.28 | 2.64% | 10.685 | 10.685 | 10.685 | 3,469 |
| Apr 22 2024 | 10.41 | -0.02 | -0.23% | 10.421 | 10.421 | 10.40 | 5,557 |
| Apr 19 2024 | 10.4343 | -0.06 | -0.53% | 10.4343 | 10.4343 | 10.4343 | 3,048 |
| Apr 18 2024 | 10.49 | 0.17 | 1.65% | 10.50 | 10.50 | 10.49 | 2,706 |
| Apr 17 2024 | 10.32 | 0.00 | 0.00% | 10.32 | 10.32 | 10.32 | 0 |
| Apr 16 2024 | 10.32 | -0.13 | -1.24% | 10.26 | 10.32 | 10.25 | 9,730 |
| Apr 15 2024 | 10.45 | -0.31 | -2.90% | 10.451 | 10.451 | 10.45 | 6,288 |
| Apr 12 2024 | 10.7625 | 0.19 | 1.82% | 10.77 | 10.77 | 10.7625 | 3,817 |
| Apr 11 2024 | 10.57 | 0.00 | 0.00% | 10.57 | 10.57 | 10.57 | 0 |
| Apr 10 2024 | 10.57 | 0.00 | 0.00% | 10.57 | 10.57 | 10.57 | 0 |
| Apr 09 2024 | 10.57 | -0.13 | -1.21% | 10.64 | 10.64 | 10.57 | 2,615 |
| Apr 08 2024 | 10.70 | 0.03 | 0.25% | 10.70 | 10.70 | 10.70 | 7,432 |
| Apr 05 2024 | 10.6731 | -0.20 | -1.81% | 10.6731 | 10.6731 | 10.6731 | 6,100 |
| Apr 04 2024 | 10.87 | 0.12 | 1.12% | 10.8528 | 10.87 | 10.8528 | 3,147 |
| Apr 03 2024 | 10.75 | -0.04 | -0.35% | 10.7546 | 10.7546 | 10.75 | 9,525 |
| Apr 02 2024 | 10.7875 | 0.05 | 0.44% | 10.755 | 10.855 | 10.755 | 31,158 |
| Apr 01 2024 | 10.74 | 0.00 | 0.00% | 10.74 | 10.74 | 10.74 | 0 |
| Mar 28 2024 | 10.74 | 0.00 | 0.00% | 10.74 | 10.74 | 10.74 | 0 |
| Mar 27 2024 | 10.74 | 0.00 | 0.00% | 10.74 | 10.74 | 10.74 | 0 |
| Mar 26 2024 | 10.74 | 0.00 | 0.00% | 10.74 | 10.74 | 10.74 | 0 |
| Mar 25 2024 | 10.74 | 0.21 | 1.99% | 10.575 | 10.885 | 10.575 | 8,883 |
| Mar 22 2024 | 10.53 | 0.14 | 1.35% | 10.399 | 10.53 | 10.399 | 10,463 |
