MirLand Development Corporation Plc (MLD.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 12:54PM IDT. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 58,824 |
| Jun 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 171,177 |
| Jun 09, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 40,000 |
| Jun 06, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 67,000 |
| Jun 05, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 56,854 |
| Jun 04, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 78,147 |
| Jun 03, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15,509 |
| Jun 02, 2024 | 0.02 | 0.01 | 0.01 | 0.01 | 0.01 | 118,333 |
| May 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11,112 |
| May 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45,735 |
| May 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 150,000 |
| May 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 110,573 |
| May 26, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 354,501 |
| May 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 250,004 |
| May 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 262,471 |
| May 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 122,381 |
| May 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| May 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| May 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7,619 |
| May 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 150,444 |
| May 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4,494 |
| May 09, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| May 08, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19,724 |
| May 07, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1 |
| May 06, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 155,063 |
| May 05, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26,666 |
| May 02, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10,000 |
| May 01, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Apr 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10,000 |
| Apr 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25,746 |
| Apr 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30,000 |
| Apr 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15,400 |
| Apr 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2 |
| Apr 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 84,819 |
| Apr 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Apr 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 211,428 |
| Apr 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43,279 |
| Apr 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Apr 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 78,577 |
| Apr 09, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Apr 08, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10,000 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3,115 |
| Apr 03, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100,000 |
| Apr 02, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 214,239 |
| Apr 01, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 159,746 |
| Mar 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 201,259 |
| Mar 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 140,257 |
| Mar 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 38,094 |
| Mar 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19,230 |
| Mar 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26,000 |
| Mar 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 143,047 |
| Mar 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41,000 |
| Mar 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Mar 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 305,104 |
| Mar 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 174,198 |
| Mar 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39,403 |
| Mar 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9,601 |
| Mar 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15,001 |
| Mar 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 369,709 |
| Mar 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 122,618 |
| Mar 07, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 174,406 |
| Mar 06, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Mar 05, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 459,778 |
| Mar 04, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 209,376 |
| Mar 03, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 295,269 |
| Feb 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 252,853 |
| Feb 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 493,998 |
| Feb 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33,300 |
| Feb 25, 2024 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 13,701 |
| Feb 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 133,081 |
| Feb 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 154,545 |
| Feb 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 425,614 |
| Feb 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39,700 |
| Feb 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35,000 |
| Feb 15, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 52,581 |
| Feb 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11,102 |
| Feb 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18,751 |
| Feb 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 115,986 |
| Feb 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 320,771 |
| Feb 08, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 404,979 |
| Feb 07, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 213,991 |
| Feb 06, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Feb 05, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 502 |
| Feb 04, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Feb 01, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Jan 31, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20,000 |
| Jan 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8,618 |
| Jan 29, 2024 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 29,750 |
| Jan 28, 2024 | 0.11 | 0.08 | 0.08 | 0.08 | 0.08 | 43,683 |
| Jan 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| Jan 24, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 19,000 |
| Jan 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 21,000 |
| Jan 22, 2024 | 0.12 | 0.10 | 0.10 | 0.10 | 0.10 | 20,668 |
| Jan 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| Jan 18, 2024 | 0.14 | 0.12 | 0.12 | 0.12 | 0.12 | 14,833 |
| Jan 17, 2024 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | 10,000 |
| Jan 16, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1,000 |
| Jan 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11,000 |
| Jan 14, 2024 | 0.16 | 0.12 | 0.12 | 0.12 | 0.12 | 67,519 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.