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

Mjardin Group Inc (OP: MJARF )

N/A UNCHANGED
Last Price Updated: 11:19 AM EDT, Jul 27, 2023 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, 2019 0.9320 0.9428 0.8229 0.8800 54,800 -0.04(-4.75%)
May 30, 2019 1.090 1.130 0.8900 0.9239 119,559 -0.16(-14.45%)
May 29, 2019 0.9112 1.120 0.9100 1.080 163,569 +0.17(+18.16%)
May 28, 2019 0.9000 0.9323 0.9000 0.9140 15,964 +0.01(+0.99%)
May 24, 2019 0.9837 0.9900 0.9020 0.9050 21,900 -0.04(-4.74%)
May 23, 2019 1.000 1.000 0.9000 0.9500 30,406 -0.01(-1.34%)
May 22, 2019 0.9400 1.000 0.9080 0.9629 28,236 +0.04(+4.66%)
May 21, 2019 1.000 1.000 0.9196 0.9200 61,139 -0.02(-2.65%)
May 20, 2019 0.9920 0.9920 0.9201 0.9450 55,157 -0.03(-2.58%)
May 17, 2019 0.9650 0.9700 0.9000 0.9700 41,200 +0.07(+8.14%)
May 16, 2019 0.8200 1.000 0.8200 0.8970 208,715 +0.09(+11.57%)
May 15, 2019 0.8810 0.9109 0.7700 0.8040 180,283 -0.10(-10.67%)
May 14, 2019 0.9820 1.045 0.9000 0.9000 100,941 -0.05(-5.26%)
May 13, 2019 1.083 1.087 0.9468 0.9500 41,020 -0.12(-10.97%)
May 10, 2019 1.110 1.113 1.000 1.067 157,200 -0.05(-4.73%)
May 09, 2019 1.230 1.290 0.9900 1.120 334,114 -0.16(-12.84%)
May 08, 2019 1.200 1.540 1.200 1.285 152,954 -0.17(-11.38%)
May 07, 2019 1.000 1.536 1.000 1.450 74,119 -0.15(-9.18%)
May 06, 2019 1.530 1.670 1.470 1.597 190,611 +0.04(+2.33%)
May 03, 2019 1.499 1.610 1.410 1.560 103,500 +0.09(+6.14%)
May 02, 2019 1.240 1.550 1.200 1.470 360,548 +0.03(+2.08%)
May 01, 2019 1.820 1.820 1.315 1.440 557,630 -0.35(-19.55%)
Apr 30, 2019 1.840 1.840 1.750 1.790 17,801 -0.04(-2.05%)
Apr 29, 2019 1.750 1.870 1.734 1.827 90,822 +0.08(+4.43%)
Apr 26, 2019 1.869 1.869 1.698 1.750 42,800 -0.08(-4.37%)
Apr 25, 2019 1.768 1.850 1.694 1.830 36,225 +0.05(+3.08%)
Apr 24, 2019 1.855 1.870 1.760 1.775 60,701 -0.09(-4.66%)
Apr 23, 2019 1.950 1.990 1.837 1.862 47,443 -0.07(-3.50%)
Apr 22, 2019 1.870 2.030 1.870 1.930 69,454 +0.06(+3.19%)
Apr 18, 2019 1.890 2.100 1.850 1.870 85,200 +0.04(+2.19%)
Apr 17, 2019 1.997 2.000 1.757 1.830 49,689 -0.11(-5.67%)
Apr 16, 2019 1.986 2.020 1.870 1.940 39,069 +0.04(+2.11%)
Apr 15, 2019 1.930 1.930 1.850 1.900 77,495 +0.05(+2.70%)
Apr 12, 2019 1.887 1.992 1.810 1.850 89,000 +0.00(+0.00%)
Apr 11, 2019 2.150 2.150 1.792 1.850 129,627 -0.25(-11.83%)
Apr 10, 2019 2.207 2.210 2.070 2.098 74,315 -0.09(-4.10%)
Apr 09, 2019 2.320 2.320 2.160 2.188 47,966 -0.06(-2.76%)
Apr 08, 2019 2.199 2.282 2.080 2.250 105,936 +0.07(+3.36%)
Apr 05, 2019 2.170 2.370 2.161 2.177 67,600 +0.01(+0.47%)
Apr 04, 2019 2.368 2.440 2.139 2.167 71,015 -0.20(-8.36%)
Apr 03, 2019 2.412 2.440 2.250 2.364 60,263 -0.00(-0.09%)
Apr 02, 2019 2.600 2.630 2.205 2.366 153,683 -0.19(-7.51%)
Apr 01, 2019 2.520 2.601 2.387 2.558 109,707 +0.20(+8.41%)
Mar 29, 2019 2.631 2.660 2.270 2.360 123,900 -0.30(-11.28%)
Mar 28, 2019 2.930 2.930 2.497 2.660 177,487 -0.18(-6.23%)
Mar 27, 2019 2.900 2.905 2.800 2.837 17,307 -0.06(-2.00%)
Mar 26, 2019 2.950 2.950 2.847 2.895 37,411 +0.02(+0.86%)
Mar 25, 2019 2.884 2.960 2.850 2.870 66,324 -0.01(-0.35%)
Mar 22, 2019 2.945 2.990 2.800 2.880 57,200 -0.04(-1.37%)
Mar 21, 2019 2.950 2.980 2.850 2.920 36,977 -0.03(-1.02%)
Mar 20, 2019 2.908 2.980 2.890 2.950 19,087 +0.04(+1.37%)
Mar 19, 2019 3.232 3.240 2.800 2.910 94,072 -0.11(-3.64%)
Mar 18, 2019 2.830 3.160 2.820 3.020 182,380 +0.16(+5.59%)
Mar 15, 2019 3.041 3.165 2.720 2.860 61,000 -0.20(-6.54%)
Mar 14, 2019 3.030 3.107 2.940 3.060 44,448 -0.04(-1.29%)
Mar 13, 2019 3.240 3.250 3.050 3.100 28,318 -0.10(-3.13%)
Mar 12, 2019 3.080 3.220 3.013 3.200 28,126 +0.24(+8.11%)
Mar 11, 2019 2.820 2.994 2.800 2.960 24,087 +0.14(+4.96%)
Mar 08, 2019 2.962 2.990 2.813 2.820 38,700 -0.15(-4.92%)
Mar 07, 2019 3.053 3.053 2.760 2.966 71,394 -0.08(-2.53%)
Mar 06, 2019 3.106 3.130 2.950 3.043 61,770 -0.11(-3.40%)
Mar 05, 2019 3.255 3.400 3.050 3.150 43,795 -0.05(-1.56%)
Mar 04, 2019 3.192 3.210 3.104 3.200 39,704 +0.00(+0.00%)
Mar 01, 2019 3.100 3.478 3.100 3.200 40,900 -0.06(-1.98%)
Feb 28, 2019 3.493 3.553 3.264 3.264 64,427 -0.23(-6.69%)
Feb 27, 2019 3.696 3.900 3.499 3.499 29,288 -0.20(-5.32%)
Feb 26, 2019 3.840 3.840 3.500 3.695 63,330 -0.06(-1.51%)
Feb 25, 2019 3.805 4.000 3.743 3.752 87,558 -0.05(-1.26%)
Feb 22, 2019 3.687 3.915 3.665 3.800 93,200 +0.13(+3.45%)
Feb 21, 2019 3.419 3.750 3.410 3.673 105,696 +0.28(+8.41%)
Feb 20, 2019 3.189 3.450 3.100 3.389 140,048 +0.21(+6.71%)
Feb 19, 2019 3.008 3.350 3.008 3.175 155,935 +0.16(+5.22%)
Feb 15, 2019 4.860 4.860 2.980 3.018 62,500 -0.10(-3.28%)
Feb 14, 2019 3.111 3.250 1.110 3.120 20,127 -0.08(-2.50%)
Feb 13, 2019 3.317 5.330 3.100 3.200 55,445 -0.13(-3.83%)
Feb 12, 2019 3.350 3.590 3.170 3.328 34,629 +0.03(+0.84%)
Feb 11, 2019 3.406 5.300 3.300 3.300 28,362 -0.10(-2.85%)
Feb 08, 2019 3.380 3.530 1.350 3.397 62,200 +0.05(+1.39%)
Feb 07, 2019 3.162 3.490 2.900 3.350 85,623 +0.22(+7.18%)
Feb 06, 2019 3.418 3.426 3.104 3.126 33,923 -0.20(-5.92%)
Feb 05, 2019 3.614 3.614 3.160 3.323 51,210 -0.18(-5.07%)
Feb 04, 2019 3.081 3.800 3.080 3.500 98,030 +0.45(+14.75%)
Feb 01, 2019 2.963 3.100 2.955 3.050 46,100 +0.10(+3.39%)
Jan 31, 2019 2.893 3.000 2.862 2.950 34,871 +0.02(+0.54%)
Jan 30, 2019 2.885 2.939 2.850 2.934 25,589 +0.08(+2.96%)
Jan 29, 2019 2.977 2.992 2.836 2.850 33,059 -0.14(-4.53%)
Jan 28, 2019 2.660 3.050 2.660 2.985 33,732 +0.08(+2.71%)
Jan 25, 2019 3.005 3.005 2.880 2.907 56,500 -0.05(-1.77%)
Jan 24, 2019 3.045 3.050 2.900 2.959 37,990 -0.04(-1.44%)
Jan 23, 2019 2.926 3.075 2.836 3.002 35,364 +0.18(+6.49%)
Jan 22, 2019 2.819 3.050 2.780 2.819 42,127 -0.23(-7.45%)
Jan 18, 2019 3.178 3.320 2.999 3.046 40,800 -0.11(-3.60%)
Jan 17, 2019 3.250 3.257 3.136 3.160 30,830 +0.03(+0.80%)
Jan 16, 2019 3.452 3.500 3.100 3.135 38,987 -0.32(-9.13%)
Jan 15, 2019 3.626 3.650 3.430 3.450 28,887 -0.20(-5.41%)
Jan 14, 2019 3.703 3.750 3.627 3.647 44,359 -0.02(-0.52%)
Jan 11, 2019 3.735 3.737 3.658 3.666 35,300 -0.06(-1.50%)
Jan 10, 2019 3.544 3.960 3.500 3.722 53,455 +0.23(+6.44%)
Jan 09, 2019 3.315 3.497 3.254 3.497 27,372 +0.19(+5.70%)
Jan 08, 2019 3.493 3.526 3.190 3.308 32,240 -0.19(-5.48%)
Jan 07, 2019 3.785 3.887 3.484 3.500 53,782 -0.21(-5.75%)
Jan 04, 2019 3.733 4.000 3.690 3.713 60,900 +0.02(+0.62%)
Jan 03, 2019 3.671 3.714 3.552 3.691 43,550 +0.17(+4.75%)
Jan 02, 2019 3.860 3.863 3.493 3.523 45,474 -0.38(-9.66%)
Dec 31, 2018 3.302 4.043 3.230 3.900 69,100 +0.83(+27.04%)
Dec 28, 2018 2.318 3.100 2.305 3.070 45,200 +0.79(+34.68%)
Dec 27, 2018 2.198 2.287 2.135 2.279 41,923 +0.12(+5.58%)
Dec 24, 2018 2.159 2.159 2.159 0 +0.02(+1.05%)
Dec 21, 2018 2.224 2.250 2.100 2.136 36,400 -0.11(-5.04%)
Dec 20, 2018 2.448 2.448 2.001 2.250 42,937 -0.21(-8.54%)
Dec 19, 2018 2.596 2.736 2.310 2.460 57,760 -0.13(-4.90%)
Dec 18, 2018 2.694 2.848 2.550 2.587 61,381 -0.10(-3.73%)
Dec 17, 2018 2.982 2.994 2.576 2.687 57,039 -0.27(-9.06%)
Dec 14, 2018 3.275 3.324 2.920 2.955 40,700 -0.24(-7.46%)
Dec 13, 2018 3.463 3.526 3.192 3.193 43,525 -0.31(-8.78%)
Dec 12, 2018 3.552 3.582 3.448 3.500 46,671 +0.08(+2.48%)
Dec 11, 2018 3.650 3.699 3.354 3.415 23,899 -0.21(-5.91%)
Dec 10, 2018 3.515 3.687 3.515 3.630 21,863 +0.18(+5.12%)
Dec 07, 2018 3.727 3.742 3.441 3.453 46,500 -0.07(-1.89%)
Dec 06, 2018 3.734 3.850 3.519 3.519 98,842 -0.48(-12.01%)
Dec 04, 2018 4.445 4.682 3.987 4.000 27,900 -0.39(-8.94%)
Dec 03, 2018 4.597 4.626 4.197 4.393 39,475 -0.16(-3.54%)
Nov 30, 2018 4.884 5.187 4.497 4.554 55,700 +0.00(+0.03%)
Nov 29, 2018 4.498 4.580 3.966 4.552 79,978 +0.03(+0.65%)
Nov 28, 2018 5.561 5.561 4.337 4.523 76,107 -0.78(-14.78%)
Nov 27, 2018 6.024 6.024 5.308 5.308 42,847 -0.68(-11.32%)
Nov 26, 2018 6.076 6.091 5.699 5.985 45,256 -0.06(-0.94%)
Nov 23, 2018 5.933 6.075 5.841 6.042 30,000 -0.07(-1.07%)
Nov 21, 2018 6.107 6.107 6.107 0 +0.17(+2.93%)
Nov 20, 2018 6.471 6.495 5.821 5.933 50,890 -0.47(-7.30%)
Nov 19, 2018 6.471 6.684 5.977 6.400 90,798 +0.10(+1.61%)
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.