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

mdf commerce inc. (TSX: MDF )

5.800 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 22, 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 (%)
May 31, 2010 7.990 8.950 7.990 8.400 42,138 +0.60(+7.69%)
May 28, 2010 7.650 7.860 7.500 7.800 27,000 +0.30(+4.00%)
May 27, 2010 7.270 7.500 7.270 7.500 14,500 +0.40(+5.63%)
May 26, 2010 7.100 7.100 7.100 7.100 26,594 +0.00(+0.00%)
May 25, 2010 7.100 7.100 7.100 7.100 3,246 +0.10(+1.43%)
May 21, 2010 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 20, 2010 7.010 7.050 7.000 7.000 7,300 -0.25(-3.45%)
May 19, 2010 7.280 7.280 7.220 7.250 3,833 -0.06(-0.82%)
May 18, 2010 7.280 7.310 7.280 7.310 4,600 +0.03(+0.41%)
May 17, 2010 7.250 7.300 7.250 7.280 2,800 +0.17(+2.39%)
May 14, 2010 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
May 13, 2010 7.110 7.110 7.100 7.110 11,100 +0.01(+0.14%)
May 12, 2010 7.100 7.100 7.100 7.100 1,035 +0.00(+0.00%)
May 11, 2010 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
May 10, 2010 7.250 7.250 7.100 7.100 2,000 -0.14(-1.93%)
May 07, 2010 7.000 7.290 7.000 7.240 7,536 -0.16(-2.16%)
May 06, 2010 7.400 7.400 7.400 7.400 1,874 +0.20(+2.78%)
May 05, 2010 7.010 7.400 7.200 7.200 3,500 -0.11(-1.50%)
May 04, 2010 7.310 7.360 7.310 7.310 3,640 -0.14(-1.88%)
May 03, 2010 7.450 7.450 7.450 7.450 3,650 +0.05(+0.68%)
Apr 30, 2010 7.400 7.410 7.400 7.400 10,190 +0.00(+0.00%)
Apr 29, 2010 7.410 7.410 7.400 7.400 1,836 +0.00(+0.00%)
Apr 28, 2010 7.430 7.430 7.380 7.400 3,400 +0.04(+0.54%)
Apr 27, 2010 7.430 7.430 7.360 7.360 6,300 +0.00(+0.00%)
Apr 26, 2010 7.360 7.360 7.360 7.360 550 +0.01(+0.14%)
Apr 23, 2010 7.350 7.350 7.350 7.350 150 -0.15(-2.00%)
Apr 22, 2010 7.300 7.500 7.300 7.500 12,732 +0.20(+2.74%)
Apr 21, 2010 7.000 7.300 7.000 7.300 21,898 -0.01(-0.14%)
Apr 20, 2010 7.500 7.500 7.310 7.310 7,720 +0.06(+0.83%)
Apr 19, 2010 7.490 7.500 7.200 7.250 11,250 +0.00(+0.00%)
Apr 16, 2010 7.490 7.500 7.200 7.250 3,400 +0.05(+0.69%)
Apr 15, 2010 7.200 7.260 7.200 7.200 5,000 -0.03(-0.41%)
Apr 14, 2010 7.210 7.230 7.200 7.230 6,506 -0.05(-0.69%)
Apr 13, 2010 6.880 7.280 6.880 7.280 61,329 +0.53(+7.85%)
Apr 12, 2010 6.750 6.750 6.750 6.750 1,700 +0.00(+0.00%)
Apr 09, 2010 6.800 6.940 6.750 6.750 1,906 +0.00(+0.00%)
Apr 08, 2010 6.750 6.750 6.750 6.750 2,538 +0.05(+0.75%)
Apr 07, 2010 7.100 7.150 6.700 6.700 6,470 -0.31(-4.42%)
Apr 06, 2010 7.200 7.200 7.010 7.010 1,200 -0.19(-2.64%)
Apr 05, 2010 7.170 7.210 7.150 7.200 8,934 +0.19(+2.71%)
Apr 01, 2010 7.010 7.010 7.010 0 +0.00(+0.00%)
Mar 31, 2010 7.010 7.010 7.010 7.010 1,709 -0.14(-1.96%)
Mar 30, 2010 6.800 7.150 6.700 7.150 12,051 +0.40(+5.93%)
Mar 29, 2010 6.890 6.890 6.750 6.750 5,700 +0.00(+0.00%)
Mar 26, 2010 6.870 6.900 6.750 6.750 2,860 -0.16(-2.32%)
Mar 25, 2010 6.840 7.010 6.710 6.910 9,290 +0.16(+2.37%)
Mar 24, 2010 6.570 6.750 6.560 6.750 11,520 +0.49(+7.83%)
Mar 23, 2010 6.600 6.760 6.260 6.260 209,550 -0.29(-4.43%)
Mar 22, 2010 6.500 6.570 6.500 6.550 7,160 +0.05(+0.77%)
Mar 19, 2010 6.360 6.500 6.360 6.500 55,438 +0.14(+2.20%)
Mar 18, 2010 6.360 6.360 6.360 6.360 300 +0.15(+2.42%)
Mar 17, 2010 6.210 6.210 6.200 6.210 717 -0.28(-4.31%)
Mar 16, 2010 6.250 6.490 6.250 6.490 2,188 +0.29(+4.68%)
Mar 15, 2010 6.100 6.300 6.100 6.200 55,848 +0.10(+1.64%)
Mar 12, 2010 6.020 6.100 6.020 6.100 3,500 +0.00(+0.00%)
Mar 11, 2010 6.020 6.100 6.020 6.100 1,190 +0.05(+0.83%)
Mar 10, 2010 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 09, 2010 6.050 6.050 6.050 6.050 500 -0.05(-0.82%)
Mar 08, 2010 6.200 6.200 6.100 6.100 1,300 +0.10(+1.67%)
Mar 05, 2010 6.200 6.200 5.930 6.000 2,664 -0.20(-3.23%)
Mar 04, 2010 6.200 6.200 6.200 6.200 200 +0.20(+3.33%)
Mar 03, 2010 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 02, 2010 5.900 6.200 5.900 6.000 6,096 +0.04(+0.67%)
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.