Quotes and Market Data
Find a quote
MDF COMMERCE INC
5.74 Up 0.00 (0.00 %)
Delayed : 2024/04/19 09:55:32
- Previous close $5.74
- Opening $5.74
- Price Ask $5.73
- Price Bid $5.73
- Size Bid 1202
- Size Ask 28
- Today High $5.74
- Today Low $5.74
- 52 Weeks High $5.77
- 52 Weeks Low $3.13
- Volume 4,500
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.05
- Dividends/Share : $0.10
- Current Div. Yield : N/A
- Market Cap (M) : 252.39
- Shares Out (M) : 43.97
- Exchange : XTSE
- Ex Dividend Date : 2019/09/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:55 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 400 |
| 09:53 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 100 |
| 09:53 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 4,000 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 09:30 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| Previous close | $5.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-04-2024 | $5.74 | $5.74 | $5.75 | $5.74 | 19,800 |
| 17-04-2024 | $5.75 | $5.74 | $5.75 | $5.73 | 12,400 |
| 16-04-2024 | $5.74 | $5.73 | $5.75 | $5.73 | 10,700 |
| 15-04-2024 | $5.73 | $5.73 | $5.73 | $5.73 | 14,200 |
| 12-04-2024 | $5.73 | $5.74 | $5.75 | $5.73 | 9,500 |
| 11-04-2024 | $5.73 | $5.72 | $5.73 | $5.72 | 7,800 |
| 10-04-2024 | $5.74 | $5.74 | $5.74 | $5.74 | 200 |
| 09-04-2024 | $5.72 | $5.75 | $5.75 | $5.72 | 11,100 |
| 08-04-2024 | $5.75 | $5.76 | $5.77 | $5.75 | 22,800 |
| 05-04-2024 | $5.75 | $5.75 | $5.75 | $5.75 | 10,600 |
| 04-04-2024 | $5.74 | $5.74 | $5.74 | $5.74 | 38,200 |
| 03-04-2024 | $5.74 | $5.75 | $5.75 | $5.74 | 3,000 |
| 02-04-2024 | $5.74 | $5.74 | $5.75 | $5.74 | 23,800 |
| 01-04-2024 | $5.73 | $5.73 | $5.74 | $5.73 | 12,500 |
| 28-03-2024 | $5.73 | $5.72 | $5.73 | $5.72 | 12,700 |
| 27-03-2024 | $5.71 | $5.72 | $5.72 | $5.71 | 25,500 |
| 26-03-2024 | $5.72 | $5.71 | $5.73 | $5.71 | 22,900 |
| 25-03-2024 | $5.70 | $5.70 | $5.70 | $5.70 | 4,700 |
| 22-03-2024 | $5.71 | $5.71 | $5.71 | $5.71 | 21,300 |
| 21-03-2024 | $5.71 | $5.72 | $5.72 | $5.71 | 47,200 |
| 20-03-2024 | $5.72 | $5.73 | $5.73 | $5.72 | 71,700 |
| 19-03-2024 | $5.74 | $5.74 | $5.75 | $5.73 | 43,700 |
| 18-03-2024 | $5.69 | $5.69 | $5.74 | $5.69 | 178,000 |
| 15-03-2024 | $5.69 | $5.70 | $5.71 | $5.69 | 514,700 |
| 14-03-2024 | $5.68 | $5.70 | $5.70 | $5.68 | 88,900 |
| 13-03-2024 | $5.70 | $5.69 | $5.70 | $5.68 | 47,100 |
| 12-03-2024 | $5.68 | $5.67 | $5.69 | $5.67 | 131,000 |
| 11-03-2024 | $5.67 | $5.68 | $5.68 | $5.67 | 593,200 |
| 08-03-2024 | $3.68 | $3.58 | $3.68 | $3.58 | 10,100 |
| 07-03-2024 | $3.60 | $3.59 | $3.64 | $3.50 | 15,300 |
Graphs are not available, please refer to the detailed table