$3.17 +0.04 (%) Mandalay Digital Group Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNDL historical data

Date Open High Low Close Volume
11/21/20143.153.243.013.17249,368
11/20/20143.163.253.073.13231,248
11/19/20143.133.283.113.19400,613
11/18/20143.203.303.093.11384,044
11/17/20143.153.253.043.14315,240
11/14/20143.123.292.923.191,146,765
11/13/20143.403.633.303.44377,751
11/12/20143.443.493.323.40318,230
11/11/20143.523.633.383.45106,631
11/10/20143.623.623.473.5198,960
11/7/20143.323.653.303.63367,141
11/6/20143.223.333.143.33288,931
11/5/20143.563.563.143.19740,406
11/4/20143.653.843.533.54367,946
11/3/20143.843.903.753.75199,204
10/31/20143.813.913.623.83562,249
10/30/20143.803.823.683.80263,269
10/29/20143.813.923.753.85204,322
10/28/20143.813.963.703.83856,233
10/27/20143.733.843.603.76155,762
10/24/20143.934.053.643.77368,585
10/23/20144.054.233.883.90375,016
10/22/20144.194.193.893.90322,508
10/21/20144.144.304.004.15369,116
10/20/20144.394.494.094.13162,645
10/17/20144.504.544.304.38300,348
10/16/20144.204.604.204.45211,044
10/15/20143.884.373.884.30255,008
10/14/20144.054.233.834.01128,743
10/13/20144.114.233.864.01256,627
10/10/20144.164.163.824.08376,964
10/9/20144.244.464.094.19255,248
10/8/20144.094.323.804.28368,569
10/7/20144.194.254.094.11225,883
10/6/20144.364.424.244.26183,055
10/3/20144.324.444.174.36331,801
10/2/20144.104.504.034.37653,447
10/1/20144.604.604.184.25759,508
9/30/20144.894.894.524.58897,162
9/29/20144.675.004.675.00229,974
9/26/20144.864.934.694.78381,143
9/25/20144.935.144.714.84598,365
9/24/20144.905.094.844.92296,386
9/23/20144.785.064.754.99507,834
9/22/20144.854.924.664.83681,128
9/19/20145.075.124.854.95593,700
9/18/20145.005.194.975.03312,846
9/17/20145.195.295.025.08459,097
9/16/20145.005.365.005.19453,713
9/15/20145.195.435.005.12644,353
9/12/20145.825.945.245.411,120,634
9/11/20145.786.475.605.782,227,680
9/10/20145.725.905.225.893,464,866
9/9/20144.975.194.614.98993,562
9/8/20145.225.234.784.92673,314
9/5/20145.265.335.065.22409,520
9/4/20145.115.475.005.23563,152
9/3/20145.405.415.015.14865,833
9/2/20145.505.505.165.39473,020
8/29/20145.275.505.225.45310,799
8/28/20145.215.495.065.29440,644
8/27/20145.295.364.995.21442,787
8/26/20145.415.525.075.251,105,379
8/25/20145.795.795.265.35809,718
8/22/20145.606.005.455.85804,932
8/21/20145.405.955.405.631,418,209
8/20/20145.005.484.875.361,140,260
8/19/20144.555.124.285.02978,942
8/18/20143.774.553.754.51945,854
8/15/20143.904.143.653.812,498,350
8/14/20143.343.503.273.50346,787
8/13/20143.213.423.153.36497,235
8/12/20143.343.343.093.16240,139
8/11/20143.353.473.263.2891,788
8/8/20143.483.483.153.34258,319
8/7/20143.353.683.353.42104,614
8/6/20143.393.603.263.3973,845
8/5/20143.383.643.383.48149,254
8/4/20143.483.483.213.44205,943
8/1/20143.543.573.333.45132,236
7/31/20143.823.843.493.51216,834
7/30/20143.863.923.753.8443,841
7/29/20143.873.923.823.8683,153
7/28/20143.953.953.783.8452,473
7/25/20143.973.973.903.9056,425
7/24/20143.924.133.923.96184,550
7/23/20143.984.033.873.8983,282
7/22/20143.954.033.883.9035,538
7/21/20143.964.033.903.9546,289
7/18/20143.874.093.863.95381,034
7/17/20143.864.033.853.89203,696
7/16/20143.974.013.863.8772,344
7/15/20143.804.033.783.98180,155
7/14/20143.733.903.663.84115,744
7/11/20144.004.043.633.66287,908
7/10/20143.904.103.863.94262,551
7/9/20143.954.153.743.96329,606
7/8/20144.024.153.854.11142,813
7/7/20144.234.233.954.11143,143
7/3/20144.164.254.004.25235,620
  • Showing 1-100 of 634 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center