The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Mediagrif Interactive Techn.

  • MDF
  • TSX
  • Business Services
  • Latest 18.50
  • Currency C$
  • Change
  • Percent Change
  • Volume 5,485
  • Fri May 24, 2013 1:53 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 18.50 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 18.60 18.50 18.50 18.50 5,485
May 23 18.60 18.50 18.60 18.50 4,825
May 22 18.74 18.50 18.62 18.55 4,621
May 21 19.00 18.60 19.00 18.62 49,927
May 17 19.19 18.91 18.91 19.19 357
May 16 19.05 18.82 18.82 19.05 8,019
May 15 19.19 19.19 19.19 19.19 --
May 14 19.19 19.13 19.14 19.19 1,100
May 13 19.15 19.15 19.15 19.15 --
May 10 19.15 19.09 19.10 19.15 6,762
May 9 18.78 18.76 18.78 18.76 400
May 8 19.00 19.00 19.00 19.00 36,803
May 7 19.52 18.71 19.52 18.71 4,671
May 6 19.50 19.25 19.50 19.25 31,648
May 3 19.50 19.49 19.49 19.50 27,400
May 2 19.63 19.41 19.63 19.50 1,640
May 1 19.82 19.75 19.82 19.75 2,300
Apr 30 20.20 19.76 19.76 19.85 4,145
Apr 29 20.20 18.70 18.70 19.85 23,565
Apr 26 18.75 18.75 18.75 18.75 --
Apr 25 18.75 18.70 18.75 18.75 8,940
Apr 24 18.75 18.60 18.60 18.75 32,030
Apr 23 18.60 18.50 18.51 18.60 4,228
Apr 22 18.59 18.50 18.59 18.50 17,169
Apr 19 18.70 18.54 18.54 18.70 2,380
Apr 18 18.55 18.50 18.55 18.50 1,450
Apr 17 18.69 18.49 18.50 18.69 3,800
Apr 16 18.61 18.50 18.60 18.60 6,948
Apr 15 18.61 18.44 18.50 18.60 7,927
Apr 12 18.57 18.52 18.57 18.52 866