Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

11:25:18 EDT Wed 08 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	MDST	24.81	24.9108	24.59	24.9108	0.1453	53,832	14	12.48	37.42
2024-05-06	Z	MDST	24.77	24.80	24.60	24.7547	0.1424	32,962	21	12.39	37.15
2024-05-03	Z	MDST	24.56	24.6576	24.53	24.6576	0.0439	20,327	14	24.75	36.90
2024-05-02	Z	MDST	24.50	24.68	24.35	24.4861	0.2841	44,071	12	12.26	36.76
2024-05-01	Z	MDST	24.55	24.55	24.1299	24.2258	-0.4652	56,945	40	12.12	36.36
2024-04-30	Z	MDST	24.76	24.76	24.40	24.6552	-0.3251	68,118	28	12.30	36.90
2024-04-29	Z	MDST	24.6862	24.775	24.6501	24.775	0.1791	43,347	20	12.39	37.15
2024-04-26	Z	MDST	24.80	24.83	24.80	24.8159	-0.2203	61,083	15	12.41	37.23
2024-04-25	Z	MDST	24.82	25.06	24.80	25.0203	0.1063	67,962	6	12.51	37.53
2024-04-24	Z	MDST	24.80	24.9537	24.75	24.9537	-0.07	51,625	14	12.46	37.36
2024-04-23	Z	MDST	24.75	24.86	24.75	24.82	0.0941	43,297	14	12.41	27.64
2024-04-22	Z	MDST	24.69	24.8038	24.68	24.7059	-0.0562	64,331	21	12.39	37.15
2024-04-19	Z	MDST	24.40	24.86	24.40	24.86	0.5043	63,342	13	12.41	37.23
2024-04-18	Z	MDST	24.29	24.3056	24.22	24.3056	0.0971	42,986	8	12.14	36.40
2024-04-17	Z	MDST	24.20	24.2122	24.06	24.1729	0.0191	55,950	11	12.08	36.22
2024-04-16	Z	MDST	24.36	24.36	24.03	24.0409	-0.35	53,338	45	12.03	36.09
2024-04-15	Z	MDST	24.59	24.59	24.40	24.41	-0.1364	65,716	28	12.21	36.61
2024-04-12	Z	MDST	24.90	24.915	24.47	24.5464	-0.2683	63,981	22	12.26	36.76
2024-04-11	Z	MDST	24.87	24.87	24.70	24.7675	-0.086	66,131	35	12.38	37.14
2024-04-10	Z	MDST	24.975	24.98	24.76	24.866	-0.0962	43,693	24	12.43	37.29
2024-04-09	Z	MDST	25.01	25.05	24.94	24.9562	24.97	44,510	33	24.76	37.45
2024-04-08	Z	MDST				0.05