Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdm Permian Inc (OP: MDMP )

0.0184 +0.0044 (+31.43%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0066 0.0066 0.0055 0.0055 88,208 +0.00(+0.00%)
Apr 29, 2020 0.0067 0.0067 0.0055 0.0055 31,243 -0.00(-16.67%)
Apr 28, 2020 0.0052 0.0066 0.0052 0.0066 94,015 +0.00(+13.79%)
Apr 27, 2020 0.0065 0.0065 0.0058 0.0058 118,603 -0.00(-12.12%)
Apr 24, 2020 0.0077 0.0077 0.0060 0.0066 110,400 +0.00(+32.00%)
Apr 23, 2020 0.0050 0.0050 0.0050 0.0050 230 +0.00(+0.00%)
Apr 22, 2020 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+0.00%)
Apr 21, 2020 0.0050 0.0050 0.0050 0.0050 38,050 -0.00(-3.85%)
Apr 20, 2020 0.0056 0.0061 0.0052 0.0052 275,777 -0.00(-13.33%)
Apr 17, 2020 0.0061 0.0061 0.0060 0.0060 160,000 +0.00(+0.00%)
Apr 16, 2020 0.0095 0.0095 0.0060 0.0060 222,194 +0.00(+7.14%)
Apr 15, 2020 0.0065 0.0110 0.0056 0.0056 208,404 -0.00(-6.67%)
Apr 14, 2020 0.0040 0.0065 0.0040 0.0060 858,666 +0.00(+50.00%)
Apr 13, 2020 0.0040 0.0040 0.0040 0.0040 15,000 +0.00(+0.00%)
Apr 09, 2020 0.0040 0.0040 0.0040 0.0040 100,000 -0.00(-20.00%)
Apr 08, 2020 0.0053 0.0053 0.0050 0.0050 8,211 -0.00(-5.66%)
Apr 07, 2020 0.0050 0.0053 0.0050 0.0053 199,400 +0.00(+0.00%)
Apr 06, 2020 0.0053 0.0053 0.0053 0.0053 5,000 +0.00(+0.00%)
Apr 03, 2020 0.0045 0.0053 0.0040 0.0053 248,100 +0.00(+0.00%)
Apr 02, 2020 0.0045 0.0059 0.0040 0.0053 2,024,859 +0.00(+0.00%)
Apr 01, 2020 0.0030 0.0054 0.0030 0.0053 399,344 -0.00(-1.85%)
Mar 31, 2020 0.0055 0.0055 0.0032 0.0054 41,762 -0.00(-1.82%)
Mar 30, 2020 0.0032 0.0055 0.0032 0.0055 7,250 -0.00(-6.78%)
Mar 27, 2020 0.0032 0.0059 0.0032 0.0059 300,200 -0.00(-13.24%)
Mar 26, 2020 0.0050 0.0068 0.0032 0.0068 212,000 -0.00(-1.45%)
Mar 25, 2020 0.0042 0.0069 0.0042 0.0069 19,668 +0.00(+38.00%)
Mar 24, 2020 0.0069 0.0069 0.0050 0.0050 9,574 +0.00(+25.00%)
Mar 23, 2020 0.0040 0.0040 0.0040 0.0040 50,001 -0.00(-35.48%)
Mar 20, 2020 0.0040 0.0063 0.0039 0.0062 32,000 -0.00(-1.59%)
Mar 19, 2020 0.0040 0.0063 0.0040 0.0063 45,300 -0.00(-3.08%)
Mar 18, 2020 0.0070 0.0070 0.0045 0.0065 67,685 -0.00(-7.14%)
Mar 17, 2020 0.0080 0.0080 0.0070 0.0070 63,700 -0.00(-10.26%)
Mar 16, 2020 0.0060 0.0078 0.0040 0.0078 416,188 +0.00(+21.87%)
Mar 13, 2020 0.0064 0.0065 0.0064 0.0064 15,500 -0.00(-4.48%)
Mar 12, 2020 0.0046 0.0070 0.0039 0.0067 1,559,797 +0.00(+21.82%)
Mar 11, 2020 0.0080 0.0081 0.0036 0.0055 1,981,522 -0.00(-31.25%)
Mar 10, 2020 0.0051 0.0088 0.0051 0.0080 45,245 +0.00(+56.86%)
Mar 09, 2020 0.0079 0.0088 0.0050 0.0051 694,698 -0.00(-42.70%)
Mar 06, 2020 0.0072 0.0089 0.0072 0.0089 54,400 +0.00(+1.14%)
Mar 05, 2020 0.0100 0.0100 0.0072 0.0088 329,288 -0.00(-23.48%)
Mar 04, 2020 0.0100 0.0118 0.0097 0.0115 409,948 -0.00(-14.81%)
Mar 03, 2020 0.0083 0.0136 0.0083 0.0135 521,177 +0.00(+14.41%)
Mar 02, 2020 0.0088 0.0118 0.0085 0.0118 242,685 +0.00(+18.00%)
Feb 28, 2020 0.0119 0.0119 0.0086 0.0100 166,000 -0.00(-9.09%)
Feb 27, 2020 0.0110 0.0110 0.0110 0.0110 22,500 -0.00(-8.33%)
Feb 26, 2020 0.0110 0.0120 0.0080 0.0120 197,075 +0.00(+0.00%)
Feb 25, 2020 0.0150 0.0150 0.0117 0.0120 130,434 -0.00(-20.00%)
Feb 24, 2020 0.0124 0.0150 0.0119 0.0150 198,337 +0.00(+11.94%)
Feb 21, 2020 0.0138 0.0150 0.0117 0.0134 82,000 +0.00(+8.94%)
Feb 20, 2020 0.0122 0.0150 0.0120 0.0123 318,341 -0.00(-27.65%)
Feb 19, 2020 0.0150 0.0170 0.0120 0.0170 354,478 -0.00(-3.95%)
Feb 18, 2020 0.0189 0.0209 0.0137 0.0177 323,486 +0.00(+7.27%)
Feb 14, 2020 0.0160 0.0198 0.0137 0.0165 388,200 -0.00(-17.09%)
Feb 13, 2020 0.0200 0.0200 0.0159 0.0199 164,300 +0.00(+8.15%)
Feb 12, 2020 0.0179 0.0210 0.0160 0.0184 210,035 +0.00(+2.79%)
Feb 11, 2020 0.0191 0.0192 0.0175 0.0179 672,390 -0.00(-15.57%)
Feb 10, 2020 0.0202 0.0214 0.0193 0.0212 150,700 +0.00(+1.92%)
Feb 07, 2020 0.0212 0.0230 0.0195 0.0208 859,100 -0.00(-7.14%)
Feb 06, 2020 0.0203 0.0238 0.0191 0.0224 602,577 +0.00(+10.34%)
Feb 05, 2020 0.0240 0.0240 0.0198 0.0203 901,252 -0.00(-15.42%)
Feb 04, 2020 0.0318 0.0330 0.0220 0.0240 2,053,454 -0.01(-20.00%)
Feb 03, 2020 0.0330 0.0340 0.0260 0.0300 1,255,545 +0.00(+2.04%)
Jan 31, 2020 0.0339 0.0339 0.0248 0.0294 889,700 +0.00(+8.49%)
Jan 30, 2020 0.0290 0.0310 0.0262 0.0271 899,448 -0.00(-2.52%)
Jan 29, 2020 0.0250 0.0290 0.0241 0.0278 649,497 +0.00(+15.83%)
Jan 28, 2020 0.0300 0.0300 0.0238 0.0240 477,862 -0.00(-13.36%)
Jan 27, 2020 0.0260 0.0290 0.0221 0.0277 464,839 -0.00(-0.72%)
Jan 24, 2020 0.0270 0.0300 0.0243 0.0279 549,700 +0.00(+4.10%)
Jan 23, 2020 0.0270 0.0270 0.0225 0.0268 761,618 -0.00(-0.74%)
Jan 22, 2020 0.0220 0.0294 0.0220 0.0270 1,343,486 +0.01(+34.33%)
Jan 21, 2020 0.0240 0.0270 0.0201 0.0201 1,543,590 -0.00(-16.25%)
Jan 17, 2020 0.0265 0.0265 0.0201 0.0240 250,500 -0.00(-9.43%)
Jan 16, 2020 0.0400 0.0400 0.0191 0.0265 419,148 -0.00(-1.49%)
Jan 15, 2020 0.0300 0.0300 0.0239 0.0269 75,662 +0.00(+3.46%)
Jan 14, 2020 0.0290 0.0290 0.0220 0.0260 277,202 +0.00(+4.00%)
Jan 13, 2020 0.0300 0.0300 0.0220 0.0250 558,894 -0.00(-16.11%)
Jan 10, 2020 0.0293 0.0300 0.0250 0.0298 495,200 +0.00(+4.56%)
Jan 09, 2020 0.0400 0.0400 0.0251 0.0285 140,431 -0.00(-5.00%)
Jan 08, 2020 0.0377 0.0377 0.0260 0.0300 377,383 -0.01(-15.25%)
Jan 07, 2020 0.0500 0.0500 0.0260 0.0354 445,711 +0.00(+14.19%)
Jan 06, 2020 0.0278 0.0332 0.0250 0.0310 606,918 +0.01(+19.69%)
Jan 03, 2020 0.0250 0.0285 0.0191 0.0259 781,900 +0.00(+3.60%)
Jan 02, 2020 0.0200 0.0254 0.0182 0.0250 75,122 -0.00(-1.57%)
Dec 31, 2019 0.0237 0.0255 0.0182 0.0254 245,000 +0.00(+6.72%)
Dec 30, 2019 0.0255 0.0255 0.0176 0.0238 164,584 -0.00(-1.65%)
Dec 27, 2019 0.0310 0.0310 0.0145 0.0242 422,400 -0.00(-2.42%)
Dec 26, 2019 0.0300 0.0300 0.0206 0.0248 83,750 -0.00(-0.40%)
Dec 24, 2019 0.0300 0.0300 0.0210 0.0249 345,000 +0.00(+4.62%)
Dec 23, 2019 0.0310 0.0310 0.0225 0.0238 900,275 -0.00(-0.83%)
Dec 20, 2019 0.0275 0.0310 0.0220 0.0240 577,100 -0.01(-18.64%)
Dec 19, 2019 0.0220 0.0310 0.0160 0.0295 1,417,527 +0.01(+28.26%)
Dec 18, 2019 0.0174 0.0246 0.0156 0.0230 417,084 +0.01(+32.18%)
Dec 17, 2019 0.0157 0.0175 0.0144 0.0174 590,104 +0.00(+5.45%)
Dec 16, 2019 0.0230 0.0230 0.0140 0.0165 2,175,809 -0.00(-17.50%)
Dec 13, 2019 0.0220 0.0270 0.0200 0.0200 748,600 -0.00(-4.76%)
Dec 12, 2019 0.0240 0.0265 0.0195 0.0210 1,401,860 -0.00(-19.23%)
Dec 11, 2019 0.0320 0.0330 0.0210 0.0260 1,601,529 +0.00(+4.00%)
Dec 10, 2019 0.0380 0.0399 0.0240 0.0250 3,816,041 -0.01(-34.21%)
Dec 09, 2019 0.0465 0.0465 0.0350 0.0380 1,031,246 -0.00(-5.00%)
Dec 06, 2019 0.0480 0.0569 0.0325 0.0400 3,868,300 -0.01(-16.67%)
Dec 05, 2019 0.0448 0.0585 0.0405 0.0480 1,881,348 +0.01(+14.83%)
Dec 04, 2019 0.0424 0.0479 0.0285 0.0418 2,727,507 +0.00(+6.91%)
Dec 03, 2019 0.0530 0.0589 0.0355 0.0391 4,974,919 -0.02(-29.68%)
Dec 02, 2019 0.0600 0.0740 0.0505 0.0556 4,501,851 -0.00(-2.46%)
Nov 29, 2019 0.0316 0.0670 0.0314 0.0570 4,155,600 +0.03(+84.47%)
Nov 27, 2019 0.0270 0.0440 0.0217 0.0309 4,673,200 +0.01(+54.50%)
Nov 26, 2019 0.0073 0.0268 0.0056 0.0200 10,410,430 +0.02(+400.00%)
Nov 18, 2019 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Nov 15, 2019 0.0073 0.0073 0.0060 0.0060 144,000 +0.00(+20.00%)
Nov 14, 2019 0.0050 0.0050 0.0050 0.0050 40,000 +0.00(+0.00%)
Nov 13, 2019 0.0052 0.0052 0.0050 0.0050 70,000 +0.00(+0.00%)
Nov 12, 2019 0.0050 0.0055 0.0050 0.0050 265,025 -0.00(-28.57%)
Nov 11, 2019 0.0070 0.0070 0.0070 0.0070 325,140 -0.00(-7.89%)
Nov 08, 2019 0.0076 0.0076 0.0076 0.0076 100 +0.00(+0.00%)
Nov 07, 2019 0.0076 0.0076 0.0076 0.0076 4,000 +0.00(+10.14%)
Nov 06, 2019 0.0069 0.0069 0.0069 0.0069 6,000 +0.00(+38.00%)
Nov 05, 2019 0.0086 0.0090 0.0050 0.0050 643,740 -0.00(-16.67%)
Nov 04, 2019 0.0070 0.0070 0.0060 0.0060 37,000 -0.00(-14.29%)
Nov 01, 2019 0.0067 0.0070 0.0067 0.0070 81,000 +0.00(+16.67%)
Oct 31, 2019 0.0075 0.0075 0.0060 0.0060 150,000 -0.00(-7.69%)
Oct 30, 2019 0.0067 0.0067 0.0065 0.0065 278,200 -0.00(-9.72%)
Oct 29, 2019 0.0086 0.0086 0.0072 0.0072 97,000 -0.00(-21.74%)
Oct 24, 2019 0.0092 0.0092 0.0092 0 +0.00(+2.22%)
Oct 23, 2019 0.0099 0.0099 0.0090 0.0090 128,010 +0.00(+5.88%)
Oct 22, 2019 0.0120 0.0140 0.0085 0.0085 1,158,247 -0.01(-38.85%)
Oct 21, 2019 0.0130 0.0140 0.0120 0.0139 123,820 +0.00(+6.92%)
Oct 18, 2019 0.0130 0.0148 0.0130 0.0130 70,600 -0.00(-12.16%)
Oct 17, 2019 0.0150 0.0160 0.0119 0.0148 616,516 +0.00(+23.33%)
Oct 16, 2019 0.0160 0.0170 0.0120 0.0120 370,100 -0.00(-25.00%)
Oct 15, 2019 0.0200 0.0230 0.0139 0.0160 373,050 -0.01(-24.53%)
Oct 14, 2019 0.0245 0.0280 0.0212 0.0212 370,915 -0.00(-15.20%)
Oct 11, 2019 0.0160 0.0299 0.0135 0.0250 1,410,200 +0.01(+65.56%)
Oct 10, 2019 0.0100 0.0151 0.0099 0.0151 307,770 +0.01(+51.00%)
Oct 09, 2019 0.0100 0.0100 0.0100 0.0100 114,873 -0.00(-9.09%)
Oct 08, 2019 0.0150 0.0150 0.0110 0.0110 58,787 +0.00(+1.85%)
Oct 04, 2019 0.0108 0.0108 0.0108 0 -0.00(-6.09%)
Oct 03, 2019 0.0120 0.0130 0.0115 0.0115 60,594 -0.00(-11.54%)
Oct 02, 2019 0.0172 0.0172 0.0130 0.0130 117,399 -0.00(-13.33%)
Oct 01, 2019 0.0130 0.0150 0.0130 0.0150 30,000 +0.00(+0.00%)
Sep 30, 2019 0.0150 0.0150 0.0130 0.0150 160,714 +0.00(+0.00%)
Sep 27, 2019 0.0120 0.0150 0.0120 0.0150 127,500 +0.00(+25.00%)
Sep 26, 2019 0.0152 0.0170 0.0120 0.0120 502,300 -0.00(-4.00%)
Sep 25, 2019 0.0161 0.0161 0.0120 0.0125 169,894 -0.00(-22.36%)
Sep 24, 2019 0.0190 0.0250 0.0150 0.0161 703,994 +0.01(+46.36%)
Sep 20, 2019 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Sep 17, 2019 0.0111 0.0111 0.0111 0 -0.00(-20.71%)
Sep 16, 2019 0.0120 0.0140 0.0103 0.0140 283,650 -0.00(-25.13%)
Sep 13, 2019 0.0113 0.0200 0.0100 0.0187 212,100 +0.00(+8.72%)
Sep 11, 2019 0.0172 0.0172 0.0172 0 +0.00(+1.18%)
Sep 10, 2019 0.0180 0.0180 0.0159 0.0170 27,750 -0.00(-15.00%)
Sep 09, 2019 0.0200 0.0200 0.0100 0.0200 383,250 +0.00(+0.00%)
Aug 30, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Aug 29, 2019 0.0300 0.0300 0.0300 0.0300 2,280 +0.01(+50.00%)
Aug 28, 2019 0.0250 0.0250 0.0200 0.0200 49,000 -0.01(-20.32%)
Aug 27, 2019 0.0251 0.0251 0.0251 0.0251 1,000 -0.02(-42.17%)
Aug 26, 2019 0.0497 0.0497 0.0300 0.0434 55,480 -0.01(-13.20%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Aug 20, 2019 0.0400 0.0800 0.0391 0.0590 56,000 +0.02(+47.50%)
Aug 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0 -0.01(-15.79%)
Aug 05, 2019 0.0475 0.0475 0.0475 0 -0.01(-20.83%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 +0.01(+14.29%)
Jul 26, 2019 0.0525 0.0525 0.0525 0 -0.00(-0.57%)
Jul 24, 2019 0.0528 0.0528 0.0528 0 -0.03(-34.00%)
Jul 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+16.28%)
Jul 17, 2019 0.0688 0.0688 0.0360 0.0688 12,000 +0.03(+63.81%)
Jul 16, 2019 0.0500 0.0500 0.0420 0.0420 30,000 -0.05(-51.89%)
Jun 26, 2019 0.0873 0.0873 0.0873 0 +0.02(+24.71%)
Jun 18, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 05, 2019 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Jun 03, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
May 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
May 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 10, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.09%)
May 09, 2019 0.0820 0.1099 0.0711 0.1099 22,100 -0.01(-4.43%)
May 03, 2019 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.