MADV52-Week Hi-Lo Volume GT 100K10/18/2019
LAST:

 63.00
CHANGE:
 31.00
OPEN:
63.00
HIGH:
63.00
ASK:
0.00
VOLUME:
326,800
CHANGE(%):
32.98
PREV:
94.00
LOW:
63.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/1963.0063.0063.0063.00326,8000
10/17/1994.0094.0094.0094.00331,2000
10/16/1935.0035.0035.0035.00328,2000
10/15/1923.0023.0023.0023.00335,0000
10/14/19-59.00-59.00-59.00-59.00304,8000
10/11/1949.0049.0049.0049.00339,1000
10/10/19-83.00-83.00-83.00-83.00328,9000
10/09/19-81.00-81.00-81.00-81.00319,5000
10/08/19-132.00-132.00-132.00-132.00330,8000
10/07/19-10.00-10.00-10.00-10.00329,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:-1,290.00 - 257.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,090-670.83
DJI26,770-2560.95
SP5002,986-120.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,490-20.12
BDI1,200494.26
HSI30,063-2530.83