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

Mountain Prv Dmds (NQ: MPVD )

N/A UNCHANGED
Last Price Updated: 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, 2016 4.650 4.699 4.611 4.620 9,345 -0.06(-1.26%)
May 27, 2016 4.640 4.679 4.679 4.679 19,103 +0.04(+0.84%)
May 26, 2016 4.679 4.718 4.611 4.640 27,850 -0.04(-0.84%)
May 25, 2016 4.767 4.767 4.601 4.679 41,274 -0.07(-1.40%)
May 24, 2016 4.767 4.816 4.699 4.745 27,443 -0.01(-0.25%)
May 23, 2016 4.708 4.757 4.572 4.757 49,052 +0.09(+1.89%)
May 20, 2016 4.444 4.699 4.444 4.669 57,845 +0.24(+5.53%)
May 19, 2016 4.385 4.454 4.336 4.425 29,499 +0.08(+1.80%)
May 18, 2016 4.454 4.474 4.333 4.346 41,981 -0.11(-2.42%)
May 17, 2016 4.425 4.482 4.366 4.454 52,051 +0.06(+1.34%)
May 16, 2016 4.219 4.477 4.219 4.395 59,786 +0.24(+5.90%)
May 13, 2016 4.082 4.199 4.082 4.151 46,778 +0.04(+0.95%)
May 12, 2016 4.160 4.219 4.102 4.111 17,814 -0.05(-1.10%)
May 11, 2016 3.925 4.170 3.857 4.157 46,998 +0.30(+7.79%)
May 10, 2016 3.847 3.916 3.818 3.857 45,039 +0.07(+1.81%)
May 09, 2016 3.916 3.916 3.788 3.788 29,946 -0.14(-3.45%)
May 06, 2016 3.945 3.974 3.916 3.924 21,849 -0.03(-0.79%)
May 05, 2016 3.969 3.994 3.916 3.955 27,101 +0.02(+0.57%)
May 04, 2016 4.013 4.023 3.916 3.933 40,986 -0.09(-2.29%)
May 03, 2016 4.102 4.111 4.023 4.025 21,642 -0.08(-1.88%)
May 02, 2016 4.190 4.190 4.101 4.102 25,956 -0.06(-1.41%)
Apr 29, 2016 4.288 4.336 4.160 4.160 24,391 -0.04(-0.93%)
Apr 28, 2016 4.336 4.415 4.160 4.199 31,154 -0.06(-1.38%)
Apr 27, 2016 4.253 4.317 4.253 4.258 5,922 +0.00(+0.00%)
Apr 26, 2016 4.180 4.258 4.180 4.258 4,096 +0.09(+2.11%)
Apr 25, 2016 4.189 4.239 4.170 4.170 24,074 -0.02(-0.47%)
Apr 22, 2016 4.268 4.278 4.160 4.190 49,854 -0.05(-1.15%)
Apr 21, 2016 4.199 4.258 4.199 4.239 21,052 +0.05(+1.17%)
Apr 20, 2016 4.229 4.229 4.141 4.190 52,268 +0.00(+0.00%)
Apr 19, 2016 4.102 4.248 4.102 4.190 66,871 +0.04(+0.94%)
Apr 18, 2016 4.102 4.151 4.062 4.151 3,981 +0.07(+1.68%)
Apr 15, 2016 4.062 4.082 3.965 4.082 17,014 +0.03(+0.72%)
Apr 14, 2016 4.185 4.199 3.818 4.053 51,390 -0.16(-3.72%)
Apr 13, 2016 4.268 4.268 4.121 4.209 34,301 -0.09(-2.05%)
Apr 12, 2016 4.239 4.297 4.151 4.297 33,062 +0.13(+3.05%)
Apr 11, 2016 4.111 4.229 4.092 4.170 85,812 +0.13(+3.15%)
Apr 08, 2016 3.901 4.131 3.901 4.043 62,425 +0.19(+4.82%)
Apr 07, 2016 3.720 3.910 3.710 3.857 28,671 +0.18(+4.79%)
Apr 06, 2016 3.651 3.710 3.632 3.681 33,475 +0.01(+0.27%)
Apr 05, 2016 3.651 3.690 3.651 3.671 2,848 -0.01(-0.27%)
Apr 04, 2016 3.710 3.710 3.641 3.681 16,625 +0.00(+0.00%)
Apr 01, 2016 3.632 3.710 3.612 3.681 21,226 +0.01(+0.27%)
Mar 31, 2016 3.720 3.749 3.641 3.671 16,828 -0.07(-1.83%)
Mar 30, 2016 3.700 3.739 3.642 3.739 11,368 +0.04(+1.06%)
Mar 29, 2016 3.671 3.710 3.661 3.700 11,093 +0.05(+1.34%)
Mar 28, 2016 3.641 3.665 3.612 3.651 8,474 +0.05(+1.36%)
Mar 24, 2016 3.573 3.602 3.602 3.602 25,743 +0.04(+1.10%)
Mar 23, 2016 3.602 3.602 3.524 3.563 13,783 -0.09(-2.41%)
Mar 22, 2016 3.681 3.681 3.612 3.651 9,123 -0.03(-0.80%)
Mar 21, 2016 3.661 3.690 3.661 3.681 14,835 +0.02(+0.53%)
Mar 18, 2016 3.759 3.759 3.661 3.661 12,225 -0.06(-1.58%)
Mar 17, 2016 3.681 3.749 3.681 3.720 33,423 +0.06(+1.61%)
Mar 16, 2016 3.671 3.671 3.529 3.661 29,576 +0.01(+0.27%)
Mar 15, 2016 3.632 3.661 3.602 3.651 6,259 -0.03(-0.80%)
Mar 14, 2016 3.704 3.704 3.641 3.681 20,996 -0.00(-0.13%)
Mar 11, 2016 3.632 3.710 3.632 3.686 18,485 +0.06(+1.76%)
Mar 10, 2016 3.622 3.700 3.593 3.622 23,591 -0.01(-0.27%)
Mar 09, 2016 3.632 3.681 3.504 3.632 96,150 -0.03(-0.80%)
Mar 08, 2016 3.683 3.710 3.397 3.661 77,171 -0.06(-1.58%)
Mar 07, 2016 3.808 3.827 3.681 3.720 33,942 -0.07(-1.81%)
Mar 04, 2016 3.791 3.876 3.769 3.788 95,815 -0.02(-0.51%)
Mar 03, 2016 3.632 3.808 3.622 3.808 112,790 +0.18(+4.85%)
Mar 02, 2016 3.622 3.651 3.580 3.632 83,838 +0.06(+1.64%)
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.