Advertisement
U.S. markets closed

Quad/Graphics, Inc. (QUAD)

NYSE - Nasdaq Real Time Price. Currency in USD
5.99+0.06 (+1.01%)
At close: 04:00PM EST
5.99 0.00 (0.00%)
After hours: 04:26PM EST
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20246.126.055.885.995.99159,714
Feb 28, 20246.016.145.775.935.93224,400
Feb 27, 20245.506.195.356.036.03562,900
Feb 26, 20245.285.475.245.295.29163,100
Feb 26, 20240.05 Dividend
Feb 23, 20245.565.565.225.345.2997,200
Feb 22, 20245.865.885.215.475.42239,300
Feb 21, 20246.706.755.825.885.82219,900
Feb 20, 20246.346.606.096.486.42301,600
Feb 16, 20245.676.595.436.506.44465,300
Feb 15, 20245.595.675.295.485.43139,600
Feb 14, 20245.375.635.175.585.53131,800
Feb 13, 20245.515.605.235.275.22149,900
Feb 12, 20245.655.955.655.715.66212,400
Feb 09, 20245.455.705.415.635.58130,300
Feb 08, 20245.175.535.125.455.4067,200
Feb 07, 20245.375.405.155.185.1384,200
Feb 06, 20245.395.485.265.345.2947,700
Feb 05, 20245.535.535.405.425.3769,700
Feb 02, 20245.445.595.425.555.5092,200
Feb 01, 20245.495.705.495.555.5090,400
Jan 31, 20245.775.775.455.465.4172,300
Jan 30, 20245.745.775.635.765.7165,100
Jan 29, 20245.735.735.535.695.6446,300
Jan 26, 20245.785.825.615.725.67109,100
Jan 25, 20245.625.705.475.695.6463,000
Jan 24, 20245.605.605.465.495.4456,200
Jan 23, 20245.435.545.365.475.42120,700
Jan 22, 20245.275.395.195.345.2988,600
Jan 19, 20245.075.265.025.215.1684,900
Jan 18, 20244.975.044.785.024.9757,700
Jan 17, 20244.934.994.794.944.8967,000
Jan 16, 20245.035.064.955.024.9752,200
Jan 12, 20245.255.265.045.085.0338,500
Jan 11, 20245.135.214.945.145.09101,400
Jan 10, 20245.095.205.085.135.0849,000
Jan 09, 20245.185.215.095.125.0758,900
Jan 08, 20245.265.375.225.305.2558,800
Jan 05, 20245.055.304.955.235.18105,400
Jan 04, 20245.375.415.095.145.0986,000
Jan 03, 20245.325.675.225.385.33165,600
Jan 02, 20245.395.475.255.335.2898,000
Dec 29, 20235.615.615.395.425.37108,700
Dec 28, 20235.695.795.555.595.5455,200
Dec 27, 20235.715.895.615.715.66111,400
Dec 26, 20235.615.785.605.735.68101,600
Dec 22, 20235.635.705.305.605.55172,000
Dec 21, 20235.555.675.445.605.5578,800
Dec 20, 20235.365.805.305.505.45182,100
Dec 19, 20235.405.505.275.425.37100,500
Dec 18, 20235.385.385.125.295.2476,200
Dec 15, 20235.335.455.165.355.30286,900
Dec 14, 20235.315.495.235.285.23151,200
Dec 13, 20234.945.184.855.145.0989,900
Dec 12, 20235.005.014.804.894.8452,600
Dec 11, 20235.225.304.985.065.0193,700
Dec 08, 20234.845.264.845.155.10165,200
Dec 07, 20234.734.924.734.894.8472,200
Dec 06, 20234.794.934.714.724.68107,200
Dec 05, 20234.924.954.744.744.7060,400
Dec 04, 20234.694.974.694.924.87110,300
Dec 01, 20234.614.774.564.744.70109,500
Nov 30, 20234.654.714.574.614.5776,400
Nov 29, 20234.524.654.524.634.5954,400
Nov 28, 20234.784.784.494.554.51100,100
Nov 27, 20234.704.854.704.784.7471,300
Nov 24, 20234.764.864.734.784.7433,300
Nov 22, 20234.904.974.764.784.7436,400
Nov 21, 20235.035.164.874.894.84171,100
Nov 20, 20234.815.164.775.044.99259,800
Nov 17, 20234.604.774.604.764.72100,400
Nov 16, 20234.564.614.534.554.5163,900
Nov 15, 20234.524.714.524.544.5081,900
Nov 14, 20234.504.694.424.574.53192,300
Nov 13, 20234.314.484.314.414.3795,400
Nov 10, 20234.394.464.234.394.35125,100
Nov 09, 20234.484.514.334.364.32150,600
Nov 08, 20234.164.494.164.454.4191,000
Nov 07, 20234.304.344.184.234.19132,500
Nov 06, 20234.514.514.274.334.29128,400
Nov 03, 20234.644.704.434.504.46133,400
Nov 02, 20234.354.524.274.524.48112,400
Nov 01, 20234.134.643.964.274.23524,700
Oct 31, 20234.974.994.804.894.84163,200
Oct 30, 20234.785.014.784.974.9278,500
Oct 27, 20234.734.924.694.734.6988,700
Oct 26, 20234.644.724.564.694.6558,500
Oct 25, 20234.764.784.554.614.5759,200
Oct 24, 20234.834.924.764.814.7688,900
Oct 23, 20234.514.814.514.774.73127,700
Oct 20, 20234.594.614.514.554.51135,700
Oct 19, 20234.584.634.514.564.52133,700
Oct 18, 20234.884.944.504.614.57192,900
Oct 17, 20234.845.074.844.944.89565,500
Oct 16, 20234.745.024.744.964.91143,200
Oct 13, 20235.015.014.734.734.69163,000
Oct 12, 20234.925.014.925.014.96103,600
Oct 11, 20234.965.014.915.004.95108,400
Oct 10, 20234.845.034.844.954.90263,100
Oct 09, 20234.905.044.904.964.91147,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...