Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 5:58AM ET - U.S. Markets open in 3 hours and 32 minutes. Dow  1.27% Nasdaq  0.00%

MACDONALD DETTWILE COM NPV (MDA.TO)

On Dec 17: 43.19   0.00 (0.00%)

MORE ON MDA.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 42.72 44.77 42.29 43.19 324,400 43.19 16-Dec-09 41.60 43.42 41.45 43.22 244,000 43.22 15-Dec-09 41.42 41.43 40.90 41.29 52,200 41.29 14-Dec-09 41.50 41.50 40.50 41.17 107,100 41.17 11-Dec-09 41.80 41.93 40.98 41.61 59,900 41.61 10-Dec-09 41.65 41.90 41.08 41.90 41,300 41.90 9-Dec-09 41.93 41.95 41.69 41.83 35,400 41.83 8-Dec-09 41.73 41.92 41.50 41.70 110,500 41.70 7-Dec-09 41.94 42.40 40.72 41.73 103,300 41.73 4-Dec-09 40.77 42.74 40.77 41.94 122,700 41.94 3-Dec-09 40.77 41.21 40.50 40.77 34,800 40.77 2-Dec-09 41.00 41.36 40.60 40.68 52,700 40.68 1-Dec-09 40.85 41.22 39.43 40.43 68,200 40.43 30-Nov-09 41.92 42.72 40.30 40.51 97,000 40.51 27-Nov-09 39.40 42.27 39.40 41.75 243,600 41.75 26-Nov-09 39.97 40.00 39.75 39.81 57,000 39.81 25-Nov-09 39.32 40.69 38.90 39.97 159,300 39.97 24-Nov-09 39.35 39.35 38.83 39.00 27,000 39.00 23-Nov-09 39.50 40.23 38.70 39.21 152,800 39.21 20-Nov-09 38.90 39.33 37.19 39.33 125,500 39.33 19-Nov-09 38.64 39.63 38.64 39.23 73,100 39.23 18-Nov-09 38.40 39.12 38.40 38.64 48,500 38.64 17-Nov-09 37.50 38.89 37.50 38.30 98,400 38.30 16-Nov-09 37.90 38.21 37.50 37.50 62,800 37.50 13-Nov-09 36.60 38.30 36.60 37.90 46,900 37.90 12-Nov-09 37.43 37.43 36.67 36.67 90,000 36.67 11-Nov-09 37.16 37.44 37.00 37.39 73,100 37.39 10-Nov-09 36.85 37.44 36.50 37.20 105,100 37.20 9-Nov-09 37.10 37.25 36.50 36.69 65,600 36.69 6-Nov-09 36.89 37.10 36.80 37.00 68,600 37.00 5-Nov-09 37.01 37.36 36.83 36.99 84,400 36.99 4-Nov-09 36.60 37.25 36.57 36.89 45,500 36.89 3-Nov-09 36.50 36.75 36.15 36.50 33,000 36.50 2-Nov-09 36.93 36.93 36.35 36.50 35,000 36.50 30-Oct-09 37.08 37.70 36.73 36.90 45,500 36.90 29-Oct-09 35.26 37.70 35.26 37.16 227,200 37.16 28-Oct-09 36.35 36.72 35.05 35.11 83,600 35.11 27-Oct-09 36.85 37.54 36.55 36.78 48,300 36.78 26-Oct-09 37.50 37.60 37.00 37.00 82,100 37.00 23-Oct-09 37.50 37.64 37.29 37.50 23,600 37.50 22-Oct-09 37.50 37.67 37.29 37.54 28,100 37.54 21-Oct-09 37.98 37.98 37.25 37.40 46,300 37.40 20-Oct-09 37.58 37.99 37.43 37.90 36,900 37.90 19-Oct-09 37.29 37.77 37.20 37.50 27,300 37.50 16-Oct-09 37.01 38.00 37.00 37.31 31,600 37.31 15-Oct-09 37.60 38.62 36.98 37.05 100,300 37.05 14-Oct-09 36.75 39.21 36.75 37.58 132,700 37.58 13-Oct-09 33.50 36.88 33.50 36.38 136,100 36.38 9-Oct-09 33.00 33.36 32.91 33.35 28,400 33.35 8-Oct-09 32.00 33.22 31.88 33.01 43,100 33.01 7-Oct-09 31.27 32.54 31.18 32.04 40,400 32.04 6-Oct-09 31.00 31.44 30.95 31.37 58,500 31.37 5-Oct-09 31.16 32.02 30.79 31.14 45,200 31.14 2-Oct-09 30.56 31.39 30.50 31.36 67,000 31.36 1-Oct-09 31.33 31.39 30.85 31.01 85,200 31.01 30-Sep-09 31.47 31.54 30.22 31.44 157,000 31.44 29-Sep-09 30.90 31.94 30.70 31.18 83,300 31.18 28-Sep-09 30.46 31.16 30.43 30.91 138,700 30.91 25-Sep-09 30.63 31.02 29.78 30.15 38,100 30.15 24-Sep-09 31.73 31.73 30.69 30.69 64,700 30.69 23-Sep-09 31.30 32.18 31.00 31.50 159,700 31.50 22-Sep-09 31.36 31.36 30.86 31.27 52,700 31.27 21-Sep-09 31.20 31.20 30.63 31.03 36,400 31.03 18-Sep-09 30.85 31.74 30.81 31.31 89,800 31.31 17-Sep-09 30.77 31.00 30.40 31.00 53,500 31.00 16-Sep-09 31.14 31.14 30.60 30.91 47,000 30.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions