Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdjm Ltd (NQ: MDJH )

1.240 +0.050 (+4.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.200 4.200 4.200 7,376 -0.29(-6.46%)
Dec 30, 2020 4.530 4.660 4.330 4.490 7,376 +0.23(+5.40%)
Dec 29, 2020 4.430 4.430 4.160 4.260 10,420 -0.27(-5.96%)
Dec 28, 2020 4.200 5.500 3.990 4.530 304,787 +0.57(+14.39%)
Dec 24, 2020 4.000 4.040 3.820 3.960 28,700 -0.09(-2.22%)
Dec 23, 2020 4.105 4.105 3.970 4.050 12,328 -0.03(-0.74%)
Dec 22, 2020 4.240 4.400 3.960 4.080 38,078 -0.20(-4.67%)
Dec 21, 2020 3.960 4.450 3.799 4.280 76,183 +0.35(+9.00%)
Dec 18, 2020 3.943 4.100 3.760 3.927 28,100 +0.07(+1.73%)
Dec 17, 2020 3.850 4.240 3.765 3.860 89,970 +0.00(+0.00%)
Dec 16, 2020 3.800 3.961 3.725 3.860 23,781 +0.19(+5.18%)
Dec 15, 2020 3.560 3.802 3.560 3.670 54,586 +0.01(+0.27%)
Dec 14, 2020 3.840 3.950 3.580 3.660 154,435 -0.35(-8.73%)
Dec 11, 2020 3.570 5.200 3.510 4.010 1,708,600 +0.51(+14.57%)
Dec 10, 2020 3.569 3.569 3.460 3.500 2,955 +0.05(+1.45%)
Dec 09, 2020 3.550 3.550 3.450 3.450 3,460 -0.10(-2.82%)
Dec 08, 2020 3.590 3.600 3.450 3.550 25,216 -0.05(-1.39%)
Dec 07, 2020 3.900 3.900 3.410 3.600 127,799 -0.48(-11.76%)
Dec 04, 2020 3.650 5.000 3.630 4.080 553,500 +0.46(+12.71%)
Dec 03, 2020 3.550 3.620 3.549 3.620 1,019 +0.04(+0.98%)
Dec 02, 2020 3.660 3.660 3.490 3.585 4,591 -0.06(-1.78%)
Dec 01, 2020 3.730 3.760 3.510 3.650 6,180 +0.05(+1.45%)
Nov 30, 2020 3.480 3.678 3.480 3.598 5,060 +0.02(+0.53%)
Nov 27, 2020 3.488 3.655 3.488 3.579 1,200 +0.01(+0.39%)
Nov 25, 2020 3.650 3.790 3.483 3.565 7,900 -0.08(-2.06%)
Nov 24, 2020 3.530 3.840 3.410 3.640 26,073 +0.11(+3.12%)
Nov 23, 2020 3.580 3.600 3.500 3.530 10,279 +0.11(+3.22%)
Nov 20, 2020 3.470 3.490 3.400 3.420 9,900 -0.05(-1.44%)
Nov 19, 2020 3.780 3.790 3.400 3.470 19,048 -0.11(-3.07%)
Nov 18, 2020 3.300 4.240 3.280 3.580 240,778 +0.31(+9.48%)
Nov 17, 2020 3.330 3.330 3.270 3.270 2,142 -0.04(-1.21%)
Nov 16, 2020 3.210 3.350 3.200 3.310 8,686 -0.02(-0.60%)
Nov 13, 2020 3.356 3.517 3.305 3.330 4,800 -0.01(-0.25%)
Nov 12, 2020 3.320 3.460 3.320 3.338 9,443 -0.02(-0.64%)
Nov 11, 2020 3.510 3.510 3.320 3.360 1,805 -0.18(-5.08%)
Nov 10, 2020 3.460 3.630 3.350 3.540 13,524 -0.05(-1.39%)
Nov 09, 2020 3.400 3.700 3.185 3.590 65,006 +0.24(+7.16%)
Nov 06, 2020 3.400 3.410 3.350 3.350 1,400 -0.04(-1.18%)
Nov 05, 2020 3.410 3.553 3.350 3.390 3,506 -0.04(-1.17%)
Nov 04, 2020 3.540 3.540 3.340 3.430 5,784 -0.05(-1.54%)
Nov 03, 2020 3.482 3.575 3.465 3.484 1,905 -0.06(-1.59%)
Nov 02, 2020 3.580 3.630 3.500 3.540 11,032 +0.09(+2.61%)
Oct 30, 2020 3.530 3.530 3.270 3.450 10,900 +0.02(+0.58%)
Oct 29, 2020 3.460 3.530 3.430 3.430 6,075 -0.03(-0.87%)
Oct 28, 2020 3.460 3.535 3.410 3.460 7,254 +0.01(+0.29%)
Oct 27, 2020 3.600 3.630 3.450 3.450 15,220 -0.02(-0.58%)
Oct 26, 2020 3.430 3.470 3.380 3.470 10,525 +0.16(+4.74%)
Oct 23, 2020 3.710 3.710 3.313 3.313 9,700 -0.34(-9.24%)
Oct 22, 2020 3.770 3.780 3.650 3.650 14,749 -0.20(-5.19%)
Oct 21, 2020 3.590 3.940 3.590 3.850 20,272 +0.14(+3.72%)
Oct 20, 2020 3.690 3.797 3.480 3.712 20,481 +0.06(+1.70%)
Oct 19, 2020 3.610 3.981 3.585 3.650 42,011 +0.04(+1.11%)
Oct 16, 2020 4.100 4.100 3.530 3.610 81,800 -0.66(-15.46%)
Oct 15, 2020 5.750 5.830 4.060 4.270 1,582,499 -0.45(-9.44%)
Oct 14, 2020 4.300 5.000 4.300 4.715 45,194 +0.40(+9.39%)
Oct 13, 2020 4.270 4.531 4.270 4.310 2,087 -0.06(-1.37%)
Oct 12, 2020 4.257 4.920 4.110 4.370 101,099 +0.01(+0.16%)
Oct 09, 2020 3.850 4.760 3.760 4.363 38,000 +0.44(+11.30%)
Oct 08, 2020 4.000 4.040 3.850 3.920 11,770 -0.09(-2.24%)
Oct 07, 2020 4.068 4.070 3.900 4.010 4,225 +0.09(+2.30%)
Oct 06, 2020 3.860 4.167 3.850 3.920 8,214 -0.12(-2.97%)
Oct 05, 2020 4.000 4.180 3.800 4.040 13,418 +0.04(+1.00%)
Oct 02, 2020 4.100 4.340 3.560 4.000 33,600 -0.40(-9.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.