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

Mdjm Ltd (NQ: MDJH )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 6, 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 (%)
Apr 30, 2021 4.739 4.739 4.280 4.290 15,800 -0.19(-4.24%)
Apr 29, 2021 4.840 4.840 4.400 4.480 25,116 -0.37(-7.63%)
Apr 28, 2021 4.650 4.850 4.600 4.850 6,046 -0.07(-1.42%)
Apr 27, 2021 4.670 5.040 4.490 4.920 81,337 +0.31(+6.72%)
Apr 26, 2021 4.416 4.700 4.416 4.610 32,790 +0.28(+6.47%)
Apr 23, 2021 4.410 4.410 4.330 4.330 900 +0.06(+1.41%)
Apr 22, 2021 4.330 4.350 4.270 4.270 6,842 -0.04(-0.93%)
Apr 21, 2021 4.240 4.470 4.210 4.310 14,621 +0.11(+2.62%)
Apr 20, 2021 4.340 4.469 4.160 4.200 20,426 -0.20(-4.55%)
Apr 19, 2021 4.720 4.720 4.210 4.400 16,998 -0.60(-12.00%)
Apr 16, 2021 5.000 5.000 5.000 324 +0.00(+0.00%)
Apr 15, 2021 4.790 5.100 4.780 5.000 13,265 +0.10(+2.04%)
Apr 14, 2021 4.600 5.200 4.580 4.900 86,311 +0.36(+7.93%)
Apr 13, 2021 4.600 4.600 4.410 4.540 5,827 +0.06(+1.34%)
Apr 12, 2021 4.420 4.700 4.420 4.480 12,094 -0.10(-2.18%)
Apr 09, 2021 4.622 4.670 4.430 4.580 11,400 -0.01(-0.22%)
Apr 08, 2021 4.930 4.930 4.440 4.590 28,601 +0.09(+2.00%)
Apr 07, 2021 4.350 4.800 4.300 4.500 83,038 +0.27(+6.38%)
Apr 06, 2021 4.230 4.230 4.230 202 +0.00(+0.00%)
Apr 05, 2021 4.370 4.500 4.220 4.230 2,529 -0.14(-3.20%)
Apr 01, 2021 4.242 4.425 4.152 4.370 6,800 +0.03(+0.69%)
Mar 31, 2021 4.220 4.350 4.220 4.340 3,260 +0.15(+3.58%)
Mar 30, 2021 4.190 4.190 4.190 4.190 381 -0.08(-1.87%)
Mar 29, 2021 4.250 4.270 4.250 4.270 1,533 +0.15(+3.64%)
Mar 26, 2021 4.290 4.290 4.120 4.120 3,700 +0.00(+0.00%)
Mar 25, 2021 4.120 4.300 4.120 4.120 9,944 -0.09(-2.14%)
Mar 24, 2021 4.400 4.400 4.200 4.210 20,698 -0.28(-6.24%)
Mar 23, 2021 4.310 4.490 4.280 4.490 4,715 +0.17(+3.94%)
Mar 22, 2021 4.590 4.590 4.190 4.320 8,568 +0.07(+1.65%)
Mar 19, 2021 4.450 4.450 4.250 4.250 4,300 -0.33(-7.21%)
Mar 18, 2021 4.290 4.720 4.290 4.580 20,751 +0.23(+5.29%)
Mar 17, 2021 4.310 4.360 4.200 4.350 5,772 +0.15(+3.57%)
Mar 16, 2021 4.210 4.400 4.200 4.200 18,767 -0.20(-4.55%)
Mar 15, 2021 4.390 4.610 4.369 4.400 13,882 +0.24(+5.77%)
Mar 12, 2021 4.210 4.390 4.160 4.160 6,200 -0.14(-3.26%)
Mar 11, 2021 4.240 4.400 4.189 4.300 8,126 +0.30(+7.50%)
Mar 10, 2021 4.150 4.340 4.000 4.000 2,672 -0.34(-7.83%)
Mar 09, 2021 4.302 4.340 4.302 4.340 700 +0.28(+6.89%)
Mar 08, 2021 4.020 4.466 3.930 4.060 13,235 +0.04(+1.00%)
Mar 05, 2021 4.400 4.470 4.020 4.020 4,400 -0.48(-10.67%)
Mar 04, 2021 4.640 4.640 4.180 4.500 8,049 +0.13(+2.97%)
Mar 03, 2021 4.420 4.680 4.350 4.370 7,283 -0.05(-1.13%)
Mar 02, 2021 4.710 4.710 4.400 4.420 3,331 +0.04(+0.91%)
Mar 01, 2021 4.560 4.645 4.380 4.380 3,222 -0.01(-0.23%)
Feb 26, 2021 4.685 4.685 4.350 4.390 14,100 -0.16(-3.52%)
Feb 25, 2021 4.690 4.810 4.550 4.550 5,843 -0.27(-5.60%)
Feb 24, 2021 4.800 4.820 4.710 4.820 4,599 +0.12(+2.55%)
Feb 23, 2021 4.945 4.996 4.700 4.700 48,913 -0.39(-7.66%)
Feb 22, 2021 5.010 5.190 4.950 5.090 33,935 +0.17(+3.46%)
Feb 19, 2021 4.940 5.150 4.920 4.920 13,300 -0.09(-1.80%)
Feb 18, 2021 5.090 5.180 4.890 5.010 10,766 +0.07(+1.42%)
Feb 17, 2021 5.041 5.400 4.850 4.940 93,239 -0.11(-2.18%)
Feb 16, 2021 4.830 5.150 4.690 5.050 84,539 +0.44(+9.54%)
Feb 12, 2021 4.490 4.899 4.257 4.610 62,600 +0.16(+3.60%)
Feb 11, 2021 4.620 4.650 4.390 4.450 15,506 -0.12(-2.63%)
Feb 10, 2021 5.040 5.091 4.400 4.570 80,982 -0.50(-9.86%)
Feb 09, 2021 5.050 5.190 5.010 5.070 29,787 +0.24(+4.97%)
Feb 08, 2021 4.970 5.139 4.816 4.830 18,484 -0.11(-2.23%)
Feb 05, 2021 4.900 5.260 4.830 4.940 101,100 +0.14(+2.92%)
Feb 04, 2021 4.750 4.930 4.675 4.800 55,133 +0.19(+4.12%)
Feb 03, 2021 4.790 4.790 4.600 4.610 10,956 +0.07(+1.54%)
Feb 02, 2021 4.517 4.741 4.517 4.540 16,231 +0.00(+0.00%)
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.