MDMP - MDM Permian, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.01500.01500.01300.01300.013070,700
Oct 17, 20190.01500.01600.01200.01500.0150616,500
Oct 16, 20190.01600.01700.01200.01200.0120370,100
Oct 15, 20190.02000.02300.01400.01600.0160373,100
Oct 14, 20190.02500.02800.02100.02100.0210370,900
Oct 11, 20190.01600.01800.01400.01500.0150678,300
Oct 10, 20190.01000.01500.01000.01500.0150307,800
Oct 09, 20190.01000.01000.01000.01000.0100114,900
Oct 08, 20190.01500.01500.01100.01100.011058,800
Oct 07, 20190.01100.01100.01100.01100.0110-
Oct 04, 20190.01400.01400.01000.01100.0110256,500
Oct 03, 20190.01200.01300.01200.01200.012060,600
Oct 02, 20190.01700.01700.01300.01300.0130117,400
Oct 01, 20190.01300.01500.01300.01500.015030,000
Sep 30, 20190.01500.01500.01300.01500.0150160,700
Sep 27, 20190.01200.01500.01200.01500.0150127,600
Sep 26, 20190.01500.01700.01200.01200.0120502,300
Sep 25, 20190.01600.01600.01200.01300.0130169,900
Sep 24, 20190.01900.02500.01500.01600.0160704,000
Sep 23, 20190.01100.01100.01100.01100.0110-
Sep 20, 20190.01100.01100.01000.01100.0110301,200
Sep 19, 20190.01100.01100.01100.01100.0110-
Sep 18, 20190.01100.01100.01100.01100.0110-
Sep 17, 20190.01100.01100.01100.01100.01101,600
Sep 16, 20190.01200.01400.01000.01400.0140283,700
Sep 13, 20190.01100.02000.01000.01900.0190212,100
Sep 12, 20190.01700.01700.01700.01700.0170-
Sep 11, 20190.01700.01700.01700.01700.017010,000
Sep 10, 20190.01800.01800.01600.01700.017027,800
Sep 09, 20190.02000.02000.01000.02000.0200383,300
Sep 06, 20190.02000.02000.02000.02000.0200-
Sep 05, 20190.02000.02000.02000.02000.0200-
Sep 04, 20190.02000.02000.02000.02000.0200-
Sep 03, 20190.02000.02000.02000.02000.0200-
Aug 30, 20190.02000.02000.02000.02000.020050,000
Aug 29, 20190.03000.03000.03000.03000.03002,300
Aug 28, 20190.02500.02500.02000.02000.020049,000
Aug 27, 20190.02500.02500.02500.02500.02501,000
Aug 26, 20190.05000.05000.03000.04300.043055,500
Aug 23, 20190.05000.05000.05000.05000.0500-
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.05000.05000.05000.05000.05001,700
Aug 20, 20190.04000.08000.03900.05900.059056,000
Aug 19, 20190.04000.04000.04000.04000.0400-
Aug 16, 20190.04000.04000.04000.04000.0400-
Aug 15, 20190.03900.04000.03900.04000.04003,000
Aug 14, 20190.04000.04000.04000.04000.040010,000
Aug 13, 20190.04000.04000.04000.04000.040010,000
Aug 12, 20190.04800.04800.04800.04800.0480-
Aug 09, 20190.04800.04800.04800.04800.048010,000
Aug 08, 20190.03900.04800.03900.04800.048014,000
Aug 07, 20190.03900.04800.03900.04800.048014,000
Aug 06, 20190.03900.04800.03900.04800.048014,000
Aug 05, 20190.03900.04800.03900.04800.048014,000
Aug 02, 20190.06000.06000.06000.06000.06004,000
Aug 01, 20190.06000.06000.06000.06000.06004,000
Jul 31, 20190.06000.06000.06000.06000.0600300
Jul 30, 20190.05300.05300.05300.05300.05304,000
Jul 29, 20190.05300.05300.05300.05300.05304,000
Jul 26, 20190.05300.05300.05300.05300.05304,000
Jul 25, 20190.05300.05300.05300.05300.0530-
Jul 24, 20190.03100.05300.03100.05300.05302,200
Jul 23, 20190.08000.08000.08000.08000.0800-
Jul 22, 20190.08000.08000.08000.08000.0800-
Jul 19, 20190.08000.08000.08000.08000.0800-
Jul 18, 20190.08000.08000.08000.08000.0800500
Jul 17, 20190.06900.06900.03600.06900.069012,000
Jul 16, 20190.05000.05000.04200.04200.042030,000
Jul 15, 20190.08700.08700.08700.08700.0870-
Jul 12, 20190.08700.08700.08700.08700.0870-
Jul 11, 20190.08700.08700.08700.08700.0870-
Jul 10, 20190.08700.08700.08700.08700.0870-
Jul 09, 20190.08700.08700.08700.08700.0870-
Jul 08, 20190.08700.08700.08700.08700.0870-
Jul 05, 20190.08700.08700.08700.08700.0870-
Jul 03, 20190.08700.08700.08700.08700.0870-
Jul 02, 20190.08700.08700.08700.08700.0870-
Jul 01, 20190.08700.08700.08700.08700.0870-
Jun 28, 20190.08700.08700.08700.08700.0870-
Jun 27, 20190.08700.08700.08700.08700.0870-
Jun 26, 20190.03600.08700.03600.08700.08704,000
Jun 25, 20190.07000.07000.07000.07000.0700-
Jun 24, 20190.07000.07000.07000.07000.0700-
Jun 21, 20190.07000.07000.07000.07000.0700-
Jun 20, 20190.07000.07000.07000.07000.0700-
Jun 19, 20190.07000.07000.07000.07000.0700-
Jun 18, 20190.07000.07000.07000.07000.0700700
Jun 17, 20190.07500.07500.07500.07500.0750-
Jun 14, 20190.07500.07500.07500.07500.0750-
Jun 13, 20190.07500.07500.07500.07500.0750-
Jun 12, 20190.07500.07500.07500.07500.0750-
Jun 11, 20190.07500.07500.07500.07500.0750-
Jun 10, 20190.07500.07500.07500.07500.0750-
Jun 07, 20190.07500.07500.07500.07500.0750-
Jun 06, 20190.07500.07500.07500.07500.0750-
Jun 05, 20190.04500.07500.04500.07500.07501,300
Jun 04, 20190.05000.05000.05000.05000.0500-
Jun 03, 20190.05000.05000.05000.05000.05007,100
May 31, 20190.07000.07000.07000.07000.0700-
May 30, 20190.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...