MDM Permian, Inc. (MDMP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0209

-0.0001

(-0.48%)

At close: 03:55PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	155,400
25 Apr 2024	0.0190	0.0210	0.0190	0.0210	0.0210	159,000
24 Apr 2024	0.0200	0.0220	0.0160	0.0190	0.0190	181,600
23 Apr 2024	0.0230	0.0230	0.0160	0.0220	0.0220	299,300
22 Apr 2024	0.0230	0.0260	0.0190	0.0230	0.0230	416,600
19 Apr 2024	0.0260	0.0260	0.0230	0.0230	0.0230	969,200
18 Apr 2024	0.0230	0.0290	0.0210	0.0260	0.0260	1,017,500
17 Apr 2024	0.0260	0.0270	0.0220	0.0230	0.0230	761,800
16 Apr 2024	0.0120	0.0280	0.0120	0.0250	0.0250	4,827,200
15 Apr 2024	0.0100	0.0120	0.0070	0.0120	0.0120	1,393,300
12 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	36,300
11 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	80,800
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	72,000
09 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	199,500
08 Apr 2024	0.0090	0.0100	0.0080	0.0100	0.0100	145,200
05 Apr 2024	0.0100	0.0100	0.0080	0.0080	0.0080	51,800
04 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,900
03 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,700
02 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	6,800
01 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	74,400
28 Mar 2024	0.0090	0.0100	0.0080	0.0090	0.0090	442,400
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
26 Mar 2024	0.0080	0.0090	0.0070	0.0090	0.0090	204,000
25 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	411,100
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	40,000
21 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	37,200
20 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	60,900
19 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,400
18 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	32,700
15 Mar 2024	0.0070	0.0090	0.0070	0.0080	0.0080	68,400
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
13 Mar 2024	0.0080	0.0090	0.0070	0.0070	0.0070	28,500
12 Mar 2024	0.0070	0.0090	0.0070	0.0090	0.0090	44,000
11 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	67,200
08 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	109,500
07 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	120,000
06 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,200
05 Mar 2024	0.0090	0.0090	0.0060	0.0070	0.0070	245,900
04 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	136,500
01 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	81,300
29 Feb 2024	0.0080	0.0100	0.0060	0.0070	0.0070	1,444,100
28 Feb 2024	0.0090	0.0100	0.0080	0.0100	0.0100	112,700
27 Feb 2024	0.0080	0.0100	0.0080	0.0100	0.0100	492,100
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
23 Feb 2024	0.0080	0.0100	0.0070	0.0070	0.0070	110,300
22 Feb 2024	0.0080	0.0090	0.0070	0.0080	0.0080	130,700
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,400
20 Feb 2024	0.0100	0.0100	0.0080	0.0080	0.0080	96,500
16 Feb 2024	0.0090	0.0100	0.0080	0.0090	0.0090	85,600
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	8,100
14 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	102,900
13 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	183,500
12 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	312,100
09 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	66,000
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,300
07 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	121,400
06 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	71,200
05 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	47,500
02 Feb 2024	0.0100	0.0100	0.0080	0.0100	0.0100	90,900
01 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	70,100
31 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	152,500
30 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	301,400
29 Jan 2024	0.0090	0.0100	0.0080	0.0100	0.0100	560,600
26 Jan 2024	0.0090	0.0090	0.0070	0.0090	0.0090	175,900
25 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	33,400
24 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	80,000
23 Jan 2024	0.0070	0.0080	0.0060	0.0080	0.0080	1,341,000
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	152,700
19 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	861,600
18 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	127,300
17 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	47,200
16 Jan 2024	0.0100	0.0140	0.0100	0.0100	0.0100	152,700
12 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	42,300
11 Jan 2024	0.0100	0.0110	0.0090	0.0090	0.0090	15,800
10 Jan 2024	0.0090	0.0100	0.0080	0.0080	0.0080	311,500
09 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	317,100
08 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	256,900
05 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	80,800
04 Jan 2024	0.0070	0.0080	0.0070	0.0070	0.0070	110,700
03 Jan 2024	0.0080	0.0090	0.0060	0.0080	0.0080	169,900
02 Jan 2024	0.0100	0.0130	0.0070	0.0080	0.0080	683,700
29 Dec 2023	0.0090	0.0090	0.0080	0.0090	0.0090	51,600
28 Dec 2023	0.0090	0.0100	0.0080	0.0080	0.0080	337,400
27 Dec 2023	0.0070	0.0090	0.0070	0.0080	0.0080	211,300
26 Dec 2023	0.0090	0.0110	0.0080	0.0080	0.0080	264,700
22 Dec 2023	0.0100	0.0110	0.0090	0.0090	0.0090	327,500
21 Dec 2023	0.0090	0.0100	0.0080	0.0080	0.0080	1,364,700
20 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	291,500
19 Dec 2023	0.0090	0.0090	0.0080	0.0090	0.0090	111,900
18 Dec 2023	0.0090	0.0110	0.0090	0.0090	0.0090	233,500
15 Dec 2023	0.0100	0.0120	0.0050	0.0090	0.0090	1,336,500
14 Dec 2023	0.0090	0.0110	0.0090	0.0110	0.0110	328,700
13 Dec 2023	0.0100	0.0110	0.0090	0.0100	0.0100	477,100
12 Dec 2023	0.0120	0.0120	0.0090	0.0100	0.0100	780,900
11 Dec 2023	0.0130	0.0130	0.0100	0.0100	0.0100	39,100
08 Dec 2023	0.0110	0.0120	0.0100	0.0110	0.0110	84,500
07 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	75,600
06 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,900
05 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,500
04 Dec 2023	0.0090	0.0110	0.0090	0.0090	0.0090	137,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,313.08-1,065.09(-2.07%)

MDM Permian, Inc. (MDMP)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,313.08
-1,065.09(-2.07%)