$4.08 -0.07 (%) Mountain Province Diamonds Inc - NASDAQ

Jul. 1, 2015 | 12:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDM historical data

Date Open High Low Close Volume
6/30/20154.094.154.074.15122,023
6/29/20154.164.184.084.1826,229
6/26/20154.154.214.114.1534,547
6/25/20154.114.204.104.2010,229
6/24/20154.144.164.104.1237,383
6/23/20154.174.204.094.205,002
6/22/20154.204.204.124.1610,964
6/19/20154.214.214.154.176,158
6/18/20154.264.264.174.2120,440
6/17/20154.184.254.164.2530,965
6/16/20154.204.234.154.2277,908
6/15/20154.194.214.164.2048,745
6/12/20154.144.224.134.2247,056
6/11/20154.184.244.134.2237,000
6/10/20154.234.244.134.2354,214
6/9/20154.054.234.054.17117,327
6/8/20154.104.104.034.0428,630
6/5/20154.214.214.054.1024,487
6/4/20154.294.334.214.2128,648
6/3/20154.244.404.194.3264,418
6/2/20154.124.254.124.2119,023
6/1/20154.144.144.014.0823,220
5/29/20154.154.174.074.1445,742
5/28/20154.174.204.124.1718,852
5/27/20154.184.224.144.1530,089
5/26/20154.154.174.134.155,608
5/22/20154.234.254.174.2012,607
5/21/20154.084.264.084.2562,063
5/20/20154.074.174.074.1353,536
5/19/20154.084.084.004.0613,421
5/18/20154.054.113.904.065,658
5/15/20154.044.094.024.0329,260
5/14/20154.024.064.004.0514,316
5/13/20154.034.094.004.0633,840
5/12/20153.974.093.933.9821,158
5/11/20153.853.983.823.9757,822
5/8/20153.753.903.613.8646,091
5/7/20153.783.793.623.7950,492
5/6/20153.843.853.723.7714,224
5/5/20153.803.863.803.847,452
5/4/20153.883.883.753.7714,601
5/1/20153.843.873.783.8721,275
4/30/20153.933.943.833.8625,507
4/29/20153.963.963.903.9333,304
4/28/20153.843.903.823.8815,803
4/27/20153.843.903.803.8516,475
4/24/20153.974.043.833.9032,918
4/23/20153.893.963.823.9131,841
4/22/20154.024.023.883.9089,106
4/21/20154.014.063.923.9915,514
4/20/20154.104.113.953.9766,752
4/17/20153.954.103.954.06273,144
4/16/20154.084.093.853.9898,659
4/15/20153.844.073.824.05118,108
4/14/20153.723.853.723.8385,714
4/13/20153.623.753.623.7050,919
4/10/20153.703.703.583.6534,607
4/9/20153.583.713.543.64189,480
4/8/20153.653.653.483.58161,014
4/7/20153.643.723.553.63117,057
4/6/20153.743.773.643.6476,555
4/2/20153.663.823.653.8170,584
4/1/20153.753.793.583.77168,760
3/31/20153.663.803.523.78267,022
3/30/20153.633.653.423.63301,779
3/27/20153.423.573.343.56389,630
3/26/20153.453.453.333.4057,834
3/25/20153.343.463.323.42525,189
3/24/20153.293.353.293.32407,997
3/23/20153.323.323.283.3285,960
3/20/20153.273.303.263.3024,481
3/19/20153.283.283.223.23184,426
3/18/20153.233.333.233.3036,502
3/17/20153.273.303.223.2543,236
3/16/20153.283.313.243.2414,976
3/13/20153.373.373.303.308,501
3/12/20153.423.433.403.401,865
3/11/20153.463.463.403.426,099
3/10/20153.523.523.463.477,895
3/9/20153.783.783.523.5620,379
3/6/20153.773.773.633.7321,213
3/5/20153.713.783.603.7765,850
3/4/20153.643.643.603.633,140
3/3/20153.713.743.673.675,070
3/2/20153.613.703.613.6557,090
2/27/20153.733.743.583.6625,344
2/26/20153.503.773.483.6719,462
2/25/20153.513.533.473.5140,951
2/24/20153.463.503.403.4939,490
2/23/20153.503.503.413.4444,166
2/20/20153.433.493.433.4624,695
2/19/20153.623.623.393.3927,818
2/18/20153.683.723.623.6629,795
2/17/20153.803.803.673.7323,017
2/13/20153.883.883.603.8358,427
2/12/20153.873.923.853.8824,526
2/11/20153.933.933.843.8510,700
2/10/20153.993.993.933.9419,812
2/9/20153.994.003.983.9918,965
2/6/20154.034.033.984.0013,250
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!