Mandalay Digital Group Inc $3.45

down -0.06


1/8/2014 04:00 PM  |  NASDAQ : MNDL  
Industries : Media / Publishing - Periodicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNDL historical data

Date Open High Low Close Volume
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
7/2/20143.964.163.964.15330,290
7/1/20143.954.093.954.00200,824
6/30/20144.184.223.813.95312,857
6/27/20144.004.123.944.12424,732
6/26/20144.094.093.944.05118,847
6/25/20143.844.123.844.05360,216
6/24/20143.793.883.733.8270,160
6/23/20143.803.833.703.7547,588
6/20/20143.793.893.753.80126,517
6/19/20143.863.863.693.8290,993
6/18/20143.703.783.653.7541,637
6/17/20143.673.823.483.70143,849
6/16/20143.603.733.493.70117,265
6/13/20143.423.613.243.58242,741
6/12/20143.553.553.333.37182,812
6/11/20143.723.743.423.52203,024
6/10/20143.553.763.313.76148,373
6/9/20143.383.573.383.51442,715
6/6/20143.333.523.323.37131,811
6/5/20143.353.523.303.35185,159
6/4/20143.453.453.333.38143,019
6/3/20143.533.543.373.42189,107
6/2/20143.673.673.563.5796,584
5/30/20143.853.883.663.6898,075
5/29/20143.823.883.693.80142,945
5/28/20143.833.853.623.7480,953
5/27/20143.833.893.713.84132,276
5/23/20143.783.863.723.8179,160
5/22/20143.823.853.753.8165,516
5/21/20143.703.883.583.7994,866
5/20/20143.583.703.553.6519,058
5/19/20143.623.753.573.6259,467
5/16/20143.513.623.443.6162,935
5/15/20143.633.633.503.54105,081
5/14/20143.603.703.513.66137,977
5/13/20143.703.733.533.60289,898
5/12/20143.243.553.243.53253,948
5/9/20143.313.313.113.25305,039
5/8/20143.503.563.303.34249,359
5/7/20143.573.573.363.50248,284
5/6/20143.663.743.503.59112,257
5/5/20143.803.803.643.70118,786
5/2/20143.793.803.633.7681,061
5/1/20143.763.843.613.82160,643
4/30/20143.753.803.693.7870,356
4/29/20143.793.863.753.76114,230
4/28/20143.954.053.623.75217,130
4/25/20143.984.053.784.011,055,157
4/24/20143.804.073.704.03223,130
4/23/20143.954.023.753.79216,369
4/22/20143.744.013.743.92217,727
4/21/20143.523.793.503.72197,396
4/17/20143.413.553.403.48209,135
4/16/20143.303.503.203.39208,298
4/15/20143.263.433.113.24216,201
4/14/20143.533.533.203.31187,347
4/11/20143.493.543.383.50161,268
4/10/20143.553.553.373.51352,802
4/9/20143.443.553.383.52145,562
4/8/20143.503.573.373.40327,632
4/7/20143.653.723.443.50289,693
4/4/20143.693.903.513.70435,498
4/3/20143.723.853.663.70242,682
4/2/20143.973.973.643.69421,398
4/1/20144.004.013.803.91257,784
3/31/20144.134.133.923.95499,351
3/28/20144.204.343.984.012,073,678
3/27/20143.904.053.654.04612,692
3/26/20143.924.063.633.74336,460
3/25/20144.004.103.863.93352,194
3/24/20144.124.183.824.01419,055
3/21/20144.134.184.014.15969,002
3/20/20143.994.173.964.09229,774
3/19/20144.014.043.883.99456,451
3/18/20144.194.253.963.98368,249
3/17/20143.984.233.984.16530,548
3/14/20143.964.023.803.92247,076
3/13/20144.124.243.914.00984,744
3/12/20144.124.244.084.10150,717
Trading Center