Mountain Province Diamonds (MDM)

4.20 +0.09  +2.19%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mountain Province Diamonds Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 4.15 4.29 4.15 4.20 6300
May 25, 2012 3.96 4.11 3.89 4.11 5906
May 24, 2012 3.99 4.13 3.84 3.95 13800
May 23, 2012 4.00 4.018 3.86 3.98 19984
May 22, 2012 4.24 4.26 4.02 4.05 27383
May 21, 2012 4.17 4.34 4.15 4.34 5402
May 18, 2012 4.09 4.22 4.02 4.11 21925
May 17, 2012 4.38 4.38 4.07 4.08 17750
May 16, 2012 4.47 4.98 4.32 4.32 12213
May 15, 2012 4.40 4.49 4.23 4.40 15395
May 14, 2012 4.70 4.70 4.35 4.42 11691
May 11, 2012 4.80 4.820 4.70 4.71 5280
May 10, 2012 4.91 4.93 4.78 4.79 5250
May 9, 2012 5.06 5.06 4.80 4.91 9358
May 8, 2012 5.34 5.34 5.11 5.16 7100
May 7, 2012 5.37 5.48 5.37 5.45 2750
May 4, 2012 5.44 5.44 5.32 5.360 6400
May 3, 2012 5.56 5.57 5.44 5.54 11808
May 2, 2012 5.55 5.56 5.55 5.55 5280
May 1, 2012 5.58 5.67 5.58 5.66 3500
April 30, 2012 5.60 5.69 5.55 5.61 23830
April 27, 2012 5.59 5.66 5.561 5.61 15340
April 26, 2012 5.52 5.58 5.52 5.58 6800
April 25, 2012 5.60 5.62 5.50 5.50 11201
April 24, 2012 5.50 5.57 5.50 5.50 3625
April 23, 2012 5.32 5.49 5.31 5.48 5455
April 20, 2012 5.29 5.39 5.26 5.39 19143
April 19, 2012 5.18 5.31 5.18 5.24 12000
April 18, 2012 5.23 5.33 5.16 5.22 3200
April 17, 2012 5.35 5.36 5.24 5.30 3700
April 16, 2012 5.24 5.30 5.17 5.23 4719
April 13, 2012 5.26 5.30 5.17 5.19 12772
April 12, 2012 5.30 5.369 5.18 5.18 21300
April 11, 2012 5.31 5.31 5.25 5.29 6192
April 10, 2012 5.44 5.44 5.25 5.28 18750
April 9, 2012 5.36 5.45 5.33 5.45 7300
April 5, 2012 5.35 5.50 5.35 5.46 8300
April 4, 2012 5.27 5.40 5.27 5.35 15188
April 3, 2012 5.33 5.35 5.25 5.29 1600
April 2, 2012 5.29 5.45 5.28 5.35 15150
March 30, 2012 5.24 5.28 5.23 5.26 4974
March 29, 2012 5.10 5.24 5.10 5.22 37272
March 28, 2012 4.94 5.101 4.851 5.10 14880
March 27, 2012 4.94 5.04 4.85 4.86 5000
March 26, 2012 4.94 4.95 4.87 4.950 8105
March 23, 2012 4.84 4.91 4.82 4.905 12440
March 22, 2012 4.92 4.92 4.81 4.84 7611
March 21, 2012 5.00 5.05 4.95 5.05 1053
March 20, 2012 5.10 5.10 4.931 5.03 5660
March 19, 2012 5.14 5.21 5.14 5.21 4665
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MDM News

RT @TALENTEDBLONDE Diamonds continue to shine: $HWD $RIO $MDM $TIF $BHP: http://stks.co/BAj $$
about 261 days ago by Speculator99
Diamonds continue to shine: $HWD $RIO $MDM $TIF $BHP: http://stks.co/BAY $$
about 261 days ago by TALENTEDBLONDE
On Radar 2: $DVR, $GGS, $EXH, $FTK, $GLBL, $RES, $WFT, $WRES, $GRM, $NTIC, $SLGN, $MDM, $GME, $FCX, $LVS, $SCCO, $LIWA, $SKY, $ACCL, $NAVI
about 464 days ago by mykaljohncox
$MDM http://chart.ly/7cgynvv Failed to breakout, no position taken
about 467 days ago by investorentrypoint
$MDM http://chart.ly/ind3sls Looking for breakout from descending trendline at $6.10
about 467 days ago by investorentrypoint
Mountain Province Diamonds $MDM eyes 2013 production from Gahcho Kue project http://bit.ly/eVyuNA
about 513 days ago by AGORACOM
Nice bounce for gold stock $MDM off the support of the 50 day moving average.
about 588 days ago by JoshuaHayes
$MDM bot more on the dip... Diamonds are a girls best friend and so are diamond mines! there must be a reason DeBeers has a 51% stake
about 609 days ago by diamondzrock
RT @JoshuaHayes Leading stocks continued... $SPRD $ASYS $CCUR $CNTF $ARGN $MDM $AKAM $SUSS $MIPS $ISLN $SOLF $EZCH $PANL $WBC $PWER $JKS
about 636 days ago by SevereVertigo
Leading stocks continued to outperform. Today $SPRD $ASYS $CCUR $CNTF $ARGN $MDM $AKAM $SUSS $MIPS $ISLN $SOLF $EZCH $PANL $WBC $PWER $JKS
about 636 days ago by JoshuaHayes
$MDM...diamonds as a hedge,anyone?
about 664 days ago by teevee
$MDM DIAMONDS !!! B/O Support 1.80 http://fsc.bz/kS #WORDEN
about 983 days ago by Loonie_Twit
$MDM taking off all of the sudden. >100% move in about 12 minutes.
about 985 days ago by StockTickr
@Nostreetrader $HWD. Don;t know much about diamond miners .. Only real comps are $MDM and maybe $NILE.
about 1103 days ago by UrbaneGorilla

Recent Quotes

Symbol Price Chg Chg % Market Cap
MDM 4.20 +0.09 +2.19% 330.33M
MDH 3.260 -0.04 -1.22% 32.60M
MDF 8.71 +0.00 +0.00% 381.76M
MDD 25.09 +0.21 +0.84%
MDCO 22.19 +0.70 +3.26% 1.206B
MDCA 9.74 +0.19 +1.99% 301.16M
LNT 44.10 +0.06 +0.14% 4.896B
LNN 57.74 +1.10 +1.94% 733.30M
LNKD 101.40 +1.46 +1.46% 10.24B
LNG 15.64 +0.63 +4.20% 2.356B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close