Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.51 | -0.36 | -2.80% | 12.95 | 12.97 | 12.47 | 315,804 |
| May 17 2024 | 12.87 | -0.04 | -0.31% | 12.81 | 12.98 | 12.76 | 218,498 |
| May 16 2024 | 12.91 | -0.32 | -2.42% | 13.15 | 13.28 | 12.88 | 207,935 |
| May 15 2024 | 13.23 | 0.02 | 0.15% | 13.38 | 13.45 | 13.01 | 195,122 |
| May 14 2024 | 13.21 | -0.33 | -2.44% | 13.47 | 13.60 | 13.18 | 130,051 |
| May 13 2024 | 13.54 | -0.46 | -3.29% | 13.90 | 14.13 | 13.50 | 505,470 |
| May 10 2024 | 14.00 | 0.11 | 0.79% | 13.99 | 14.14 | 13.32 | 461,583 |
| May 09 2024 | 13.89 | -1.00 | -6.72% | 14.90 | 14.90 | 13.43 | 1,116,850 |
| May 08 2024 | 14.89 | -0.40 | -2.62% | 15.11 | 15.27 | 14.86 | 155,924 |
| May 07 2024 | 15.29 | 0.22 | 1.46% | 15.07 | 15.45 | 14.94 | 304,097 |
| May 06 2024 | 15.07 | 0.43 | 2.94% | 14.75 | 15.07 | 14.52 | 226,934 |
| May 03 2024 | 14.64 | 0.05 | 0.34% | 14.65 | 14.75 | 14.58 | 99,043 |
| May 02 2024 | 14.59 | 0.01 | 0.07% | 14.72 | 14.75 | 14.31 | 145,166 |
| May 01 2024 | 14.58 | 0.36 | 2.53% | 14.12 | 14.70 | 14.12 | 107,306 |
| Apr 30 2024 | 14.22 | -0.53 | -3.59% | 14.73 | 14.75 | 14.21 | 128,401 |
| Apr 29 2024 | 14.75 | 0.06 | 0.41% | 14.61 | 14.78 | 14.55 | 154,033 |
| Apr 26 2024 | 14.69 | 0.00 | 0.00% | 14.69 | 14.69 | 14.69 | 0 |
| Apr 25 2024 | 14.69 | 0.03 | 0.20% | 14.50 | 14.71 | 14.28 | 91,316 |
| Apr 24 2024 | 14.66 | -0.07 | -0.48% | 14.79 | 14.90 | 14.58 | 104,501 |
| Apr 23 2024 | 14.73 | 0.46 | 3.22% | 14.32 | 14.88 | 14.32 | 124,357 |
| Apr 22 2024 | 14.27 | -0.18 | -1.25% | 14.58 | 14.70 | 14.16 | 83,371 |
| Apr 19 2024 | 14.45 | -0.02 | -0.14% | 14.40 | 14.55 | 14.29 | 175,538 |
| Apr 18 2024 | 14.47 | 0.24 | 1.69% | 14.32 | 14.60 | 14.25 | 115,634 |
| Apr 17 2024 | 14.23 | -0.05 | -0.35% | 14.29 | 14.49 | 14.15 | 77,602 |
| Apr 16 2024 | 14.28 | -0.03 | -0.21% | 14.38 | 14.41 | 14.15 | 107,044 |
| Apr 15 2024 | 14.31 | -0.22 | -1.51% | 14.57 | 14.59 | 14.22 | 144,081 |
| Apr 12 2024 | 14.53 | -0.35 | -2.35% | 14.90 | 14.90 | 14.49 | 116,462 |
| Apr 11 2024 | 14.88 | 0.25 | 1.71% | 14.70 | 14.90 | 14.66 | 74,776 |
| Apr 10 2024 | 14.63 | 0.30 | 2.09% | 14.28 | 14.69 | 14.17 | 126,848 |
| Apr 09 2024 | 14.33 | -0.11 | -0.76% | 14.52 | 14.52 | 14.20 | 87,459 |
| Apr 08 2024 | 14.44 | -0.07 | -0.48% | 14.55 | 14.58 | 14.35 | 57,089 |
| Apr 05 2024 | 14.51 | -0.05 | -0.34% | 14.33 | 14.54 | 14.32 | 126,023 |
| Apr 04 2024 | 14.56 | -0.05 | -0.34% | 14.73 | 14.78 | 14.50 | 104,238 |
| Apr 03 2024 | 14.61 | 0.03 | 0.21% | 14.57 | 14.69 | 14.30 | 116,507 |
| Apr 02 2024 | 14.58 | -0.35 | -2.34% | 14.80 | 14.81 | 14.45 | 190,565 |
| Apr 01 2024 | 14.93 | 0.22 | 1.50% | 14.93 | 15.33 | 14.81 | 330,651 |
| Mar 28 2024 | 14.71 | 0.19 | 1.31% | 14.45 | 14.88 | 14.42 | 152,021 |
| Mar 27 2024 | 14.52 | -0.08 | -0.55% | 14.61 | 14.75 | 14.45 | 166,743 |
| Mar 26 2024 | 14.60 | 0.07 | 0.48% | 14.40 | 14.84 | 14.25 | 185,731 |
| Mar 25 2024 | 14.53 | 0.20 | 1.40% | 14.32 | 14.78 | 14.32 | 200,485 |
| Mar 22 2024 | 14.33 | 0.37 | 2.65% | 13.96 | 14.40 | 13.90 | 145,128 |
| Mar 21 2024 | 13.96 | -0.09 | -0.64% | 14.10 | 14.10 | 13.89 | 147,903 |
| Mar 20 2024 | 14.05 | -0.13 | -0.92% | 14.10 | 14.33 | 13.95 | 128,564 |
| Mar 19 2024 | 14.18 | 0.16 | 1.14% | 13.91 | 14.22 | 13.74 | 132,440 |
| Mar 18 2024 | 14.02 | -0.10 | -0.71% | 14.17 | 14.26 | 13.92 | 134,436 |
| Mar 15 2024 | 14.12 | -0.46 | -3.16% | 14.45 | 14.65 | 14.00 | 2,618,080 |
| Mar 14 2024 | 14.58 | -0.14 | -0.95% | 14.67 | 14.76 | 14.47 | 160,607 |
| Mar 13 2024 | 14.72 | 0.15 | 1.03% | 14.54 | 14.82 | 14.54 | 218,198 |
| Mar 12 2024 | 14.57 | -0.35 | -2.35% | 14.92 | 15.00 | 14.45 | 209,906 |
| Mar 11 2024 | 14.92 | 0.08 | 0.54% | 14.92 | 15.04 | 14.67 | 247,202 |
| Mar 08 2024 | 14.84 | 0.25 | 1.71% | 14.49 | 14.97 | 14.46 | 202,994 |
| Mar 07 2024 | 14.59 | -0.37 | -2.47% | 15.00 | 15.05 | 14.52 | 669,166 |
| Mar 06 2024 | 14.96 | -0.03 | -0.20% | 15.03 | 15.16 | 14.85 | 667,663 |
| Mar 05 2024 | 14.99 | -0.06 | -0.40% | 15.01 | 15.39 | 14.96 | 1,225,815 |
| Mar 04 2024 | 15.05 | 0.34 | 2.31% | 14.94 | 15.35 | 14.80 | 701,890 |
| Mar 01 2024 | 14.71 | 0.05 | 0.34% | 14.47 | 14.79 | 14.16 | 392,260 |
| Feb 29 2024 | 14.66 | 0.50 | 3.53% | 14.28 | 14.85 | 14.24 | 1,015,931 |
| Feb 28 2024 | 14.16 | 0.08 | 0.57% | 14.30 | 14.53 | 12.65 | 376,245 |
| Feb 27 2024 | 14.08 | -0.21 | -1.47% | 14.22 | 14.28 | 14.00 | 220,048 |
| Feb 26 2024 | 14.29 | 0.29 | 2.07% | 14.01 | 14.34 | 13.87 | 302,807 |
| Feb 23 2024 | 14.00 | 0.11 | 0.79% | 14.00 | 14.00 | 13.81 | 234,532 |
| Feb 22 2024 | 13.89 | 0.11 | 0.80% | 13.85 | 14.03 | 13.75 | 153,175 |
