Free Trial

MDA (MDA) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free MDA Stock Alerts
C$14.73
+0.04 (+0.27%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

MDA Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+0.14%
3 Month
Performance
+30.93%
6 Month
Performance
+30.59%
Year-To-Date
Performance
+27.86%
1 Year
Performance
+120.84%
Receive MDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MDA and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

MDA Stock Chart for Sunday, April, 28, 2024

MDA Chart by TradingView

MDA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$14.69C$14.73
+0.27%		C$14.90C$14.6278,195 shsC$1.76 billion
04/25/2024C$14.66C$14.69
+0.20%		C$14.71C$14.2881,716 shsC$1.76 billion
04/24/2024C$14.73C$14.66
-0.48%		C$14.90C$14.58104,501 shsC$1.75 billion
04/23/2024C$14.27C$14.73
+3.22%		C$14.88C$14.32124,357 shsC$1.76 billion
04/22/2024C$14.45C$14.27
-1.25%		C$14.70C$14.1583,371 shsC$1.71 billion
04/19/2024C$14.47C$14.45
-0.14%		C$14.55C$14.29175,538 shsC$1.73 billion
04/18/2024C$14.23C$14.47
+1.69%		C$14.60C$14.25115,634 shsC$1.73 billion
04/17/2024C$14.28C$14.23
-0.35%		C$14.49C$14.1577,602 shsC$1.70 billion
04/16/2024C$14.31C$14.28
-0.21%		C$14.43C$14.15107,044 shsC$1.71 billion
04/15/2024C$14.53C$14.31
-1.51%		C$14.59C$14.22144,081 shsC$1.71 billion
04/12/2024C$14.88C$14.53
-2.35%		C$14.90C$14.49116,462 shsC$1.74 billion
04/11/2024C$14.63C$14.88
+1.71%		C$14.90C$14.6674,776 shsC$1.78 billion
04/10/2024C$14.33C$14.63
+2.09%		C$14.69C$14.17126,848 shsC$1.75 billion
04/09/2024C$14.44C$14.33
-0.76%		C$14.52C$14.2087,459 shsC$1.71 billion
04/08/2024C$14.51C$14.44
-0.48%		C$14.58C$14.3557,089 shsC$1.73 billion
04/05/2024C$14.56C$14.51
-0.34%		C$14.54C$14.32126,023 shsC$1.74 billion
04/04/2024C$14.61C$14.56
-0.34%		C$14.78C$14.50104,238 shsC$1.74 billion
04/03/2024C$14.58C$14.61
+0.21%		C$14.69C$14.29115,911 shsC$1.75 billion
04/02/2024C$14.93C$14.58
-2.34%		C$14.81C$14.45190,565 shsC$1.74 billion
04/01/2024C$14.71C$14.93
+1.50%		C$15.33C$14.81330,651 shsC$1.79 billion
03/29/2024C$14.71C$14.71C$14.88C$14.42151,402 shsC$1.76 billion
03/28/2024C$14.52C$14.71
+1.31%		C$14.88C$14.42151,402 shsC$1.76 billion
03/27/2024C$14.60C$14.52
-0.55%		C$14.75C$14.45166,087 shsC$1.74 billion
03/26/2024C$14.53C$14.60
+0.48%		C$14.85C$14.25185,731 shsC$1.75 billion
03/25/2024C$14.33C$14.53
+1.40%		C$14.78C$14.32200,485 shsC$1.74 billion
03/22/2024C$13.96C$14.33
+2.65%		C$14.40C$13.90144,641 shsC$1.71 billion
03/21/2024C$14.05C$13.96
-0.64%		C$14.10C$13.89147,456 shsC$1.67 billion
03/20/2024C$14.18C$14.05
-0.92%		C$14.33C$13.95128,564 shsC$1.68 billion
03/19/2024C$14.02C$14.18
+1.14%		C$14.22C$13.74132,440 shsC$1.70 billion
03/18/2024C$14.12C$14.02
-0.71%		C$14.26C$13.92134,436 shsC$1.68 billion
03/15/2024C$14.58C$14.12
-3.16%		C$14.66C$14.002.62 million shsC$1.69 billion
03/14/2024C$14.72C$14.58
-0.95%		C$14.76C$14.47160,607 shsC$1.74 billion
03/13/2024C$14.57C$14.72
+1.03%		C$14.82C$14.54218,198 shsC$1.76 billion
03/12/2024C$14.92C$14.57
-2.35%		C$15.00C$14.45209,906 shsC$1.74 billion
03/11/2024C$14.84C$14.92
+0.54%		C$15.04C$14.67247,202 shsC$1.78 billion
03/08/2024C$14.59C$14.84
+1.71%		C$14.97C$14.46202,994 shsC$1.77 billion
03/07/2024C$14.96C$14.59
-2.47%		C$15.08C$14.52669,166 shsC$1.74 billion
03/06/2024C$14.99C$14.96
-0.20%		C$15.16C$14.84667,364 shsC$1.79 billion
03/05/2024C$15.05C$14.99
-0.40%		C$15.39C$14.951.23 million shsC$1.79 billion
03/04/2024C$14.71C$15.05
+2.31%		C$15.35C$14.80695,490 shsC$1.80 billion
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/01/2024C$14.66C$14.71
+0.34%		C$14.79C$14.16392,260 shsC$1.76 billion
02/29/2024C$14.16C$14.66
+3.53%		C$14.85C$14.241.02 million shsC$1.75 billion
02/28/2024C$14.08C$14.16
+0.57%		C$14.53C$12.65376,245 shsC$1.69 billion
02/27/2024C$14.29C$14.08
-1.47%		C$14.28C$14.00220,048 shsC$1.68 billion
02/26/2024C$14.00C$14.29
+2.07%		C$14.34C$13.87302,807 shsC$1.71 billion
02/23/2024C$13.89C$14.00
+0.79%		C$14.00C$13.81234,183 shsC$1.67 billion
02/22/2024C$13.78C$13.89
+0.80%		C$14.03C$13.75152,776 shsC$1.66 billion
02/21/2024C$13.98C$13.78
-1.43%		C$13.92C$13.55212,380 shsC$1.65 billion
02/20/2024C$14.02C$13.98
-0.29%		C$14.20C$13.87203,438 shsC$1.67 billion
02/19/2024C$14.02C$14.02C$14.08C$13.56335,736 shsC$1.67 billion
02/16/2024C$13.79C$14.02
+1.67%		C$14.08C$13.56335,232 shsC$1.67 billion
02/15/2024C$13.57C$13.79
+1.62%		C$13.84C$13.40377,058 shsC$1.65 billion
02/14/2024C$13.14C$13.57
+3.27%		C$13.60C$12.86526,285 shsC$1.62 billion
02/13/2024C$13.05C$13.14
+0.69%		C$13.30C$13.00210,675 shsC$1.57 billion
02/12/2024C$12.53C$13.05
+4.15%		C$13.30C$12.48393,702 shsC$1.56 billion
02/09/2024C$11.95C$12.53
+4.85%		C$12.55C$11.98294,943 shsC$1.50 billion
02/08/2024C$11.75C$11.95
+1.70%		C$11.97C$11.70103,192 shsC$1.43 billion
02/07/2024C$11.52C$11.75
+2.00%		C$11.76C$11.3674,712 shsC$1.40 billion
02/06/2024C$11.39C$11.52
+1.14%		C$11.57C$11.3256,464 shsC$1.38 billion
02/05/2024C$11.50C$11.39
-0.96%		C$11.53C$11.24105,330 shsC$1.36 billion
02/02/2024C$11.24C$11.50
+2.31%		C$11.50C$11.2049,943 shsC$1.37 billion
02/01/2024C$11.17C$11.24
+0.63%		C$11.37C$11.0830,972 shsC$1.34 billion
01/31/2024C$11.32C$11.17
-1.33%		C$11.35C$11.1673,633 shsC$1.33 billion
01/30/2024C$11.45C$11.32
-1.14%		C$11.42C$11.2236,213 shsC$1.35 billion
01/29/2024C$11.25C$11.45
+1.78%		C$11.52C$11.2138,493 shsC$1.37 billion

Related Companies:
This page (TSE:MDA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets