Dark

MDR
Frontier Land Group
stock NYSE

Inactive

Jan 21, 2020 4:07:00 PM EST

0.6200USD-11.832%(-0.0832)8,986,320

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-17	0.693500	0.7500	0.6900	0.7032	-3.167%	8,986,320	0.000%
2020-01-16	0.741000	0.8095	0.7000	0.7262	-6.897%	9,633,068	-3.167%
2020-01-15	0.709000	0.8587	0.7000	0.7800	+11.732%	21,631,641	-9.846%
2020-01-14	0.610000	0.7000	0.6100	0.6981	+13.108%	8,804,899	+0.731%
2020-01-13	0.705000	0.7150	0.5852	0.6172	-13.070%	10,861,871	+13.934%
2020-01-10	0.720100	0.7497	0.7000	0.7100	-5.698%	6,027,115	-0.958%
2020-01-09	0.750000	0.7903	0.7500	0.7529	-4.696%	5,384,265	-6.601%
2020-01-08	0.830000	0.8400	0.7420	0.7900	-4.658%	9,869,525	-10.987%
2020-01-07	0.921001	0.9319	0.7735	0.8286	-10.625%	14,699,036	-15.134%
2020-01-06	0.680000	0.9378	0.6500	0.9271	+37.552%	26,549,687	-24.151%
2020-01-03	0.685000	0.6900	0.6400	0.6740	+0.597%	9,743,138	+4.332%
2020-01-02	0.673200	0.7500	0.6001	0.6700	-0.975%	18,625,774	+4.955%
2019-12-31	0.650000	0.7500	0.5600	0.6766	-9.787%	29,307,519	+3.931%
2019-12-30	1.630000	1.7500	0.5300	0.7500	-49.664%	53,091,506	-6.240%
2019-12-27	1.300000	1.5000	1.2900	1.4900	+20.161%	21,225,378	-52.805%
2019-12-26	1.090000	1.2700	1.0700	1.2400	+16.981%	18,192,437	-43.290%
2019-12-24	1.150000	1.1900	1.0600	1.0600	-7.018%	6,407,526	-33.660%
2019-12-23	1.070000	1.1700	1.0200	1.1400	+2.703%	11,774,592	-38.316%
2019-12-20	0.960000	1.1200	0.9500	1.1100	+16.060%	25,881,231	-36.649%
2019-12-19	1.080000	1.1100	0.8910	0.9564	-11.444%	22,345,663	-26.474%
2019-12-18	0.770000	1.1400	0.7660	1.0800	+37.667%	32,563,011	-34.889%
2019-12-17	0.780000	0.8100	0.7705	0.7845	+1.764%	4,428,817	-10.363%
2019-12-16	0.825400	0.8254	0.7400	0.7709	-6.603%	11,992,346	-8.782%
2019-12-13	0.776000	0.8254	0.7672	0.8254	+6.133%	10,192,209	-14.805%
2019-12-12	0.767600	0.7900	0.7550	0.7777	+1.000%	6,813,385	-9.580%
2019-12-11	0.775000	0.7850	0.7600	0.7700	-1.028%	4,614,821	-8.675%
2019-12-10	0.790000	0.7921	0.7600	0.7780	-1.780%	8,512,660	-9.614%
2019-12-09	0.767900	0.8000	0.7500	0.7921	-1.111%	6,733,726	-11.223%
2019-12-06	0.825000	0.8300	0.7100	0.8010	-1.621%	11,614,602	-12.210%
2019-12-05	0.835000	0.8500	0.7940	0.8142	-2.782%	6,061,313	-13.633%
2019-12-04	0.835000	0.8819	0.8300	0.8375	+1.774%	8,152,312	-16.036%
2019-12-03	0.860800	0.8650	0.7900	0.8229	-6.489%	10,700,235	-14.546%
2019-12-02	0.930000	0.9300	0.8396	0.8800	+9.945%	13,230,565	-20.091%
2019-11-29	0.814900	0.8300	0.7600	0.8004	-1.900%	5,908,391	-12.144%
2019-11-27	0.840000	0.8700	0.8000	0.8159	+8.253%	10,571,217	-13.813%
2019-11-26	0.780000	0.7902	0.7000	0.7537	-6.743%	13,348,920	-6.700%
2019-11-25	0.777000	0.8400	0.7700	0.8082	+1.393%	13,822,276	-12.992%
2019-11-22	0.840000	0.9484	0.7510	0.7971	-2.364%	23,862,111	-11.780%
2019-11-21	0.610000	0.9600	0.6100	0.8164	+33.836%	36,672,704	-13.866%
2019-11-20	0.560000	0.6360	0.5550	0.6100	+8.929%	19,070,642	+15.279%
2019-11-19	0.590100	0.6000	0.5300	0.5600	-7.758%	16,855,879	+25.571%
2019-11-18	0.710000	0.7210	0.6021	0.6071	-11.243%	16,190,284	+15.829%
2019-11-15	0.680000	0.7190	0.5664	0.6840	+6.875%	25,049,992	+2.807%
2019-11-14	0.860000	0.8700	0.6231	0.6400	-26.208%	22,817,769	+9.875%
2019-11-13	0.850000	0.9097	0.8400	0.8673	+2.870%	13,358,622	-18.921%
2019-11-12	0.891200	0.9100	0.8200	0.8431	-8.359%	15,195,812	-16.594%
2019-11-11	0.999000	1.0300	0.8848	0.9200	-4.880%	16,361,991	-23.565%
2019-11-08	1.230000	1.2400	0.9333	0.9672	-29.913%	32,923,216	-27.295%
2019-11-07	1.491000	1.5100	1.3700	1.3800	-7.383%	12,125,786	-49.043%
2019-11-06	1.580000	1.6000	1.4500	1.4900	-8.025%	17,206,776	-52.805%
2019-11-05	1.620000	1.7500	1.5500	1.6200	-6.358%	17,639,542	-56.593%
2019-11-04	1.640000	1.8150	1.5900	1.7300	+3.593%	19,854,920	-59.353%
2019-11-01	1.630000	1.6700	1.5900	1.6700	+2.454%	9,789,843	-57.892%
2019-10-31	1.670000	1.6800	1.6000	1.6300	-1.212%	8,797,303	-56.859%
2019-10-30	1.800000	1.8600	1.6100	1.6500	-7.821%	12,015,286	-57.382%
2019-10-29	1.650000	1.8000	1.6200	1.7900	+9.816%	15,317,377	-60.715%
2019-10-28	1.630000	1.6900	1.6100	1.6300	+0.617%	8,766,168	-56.859%
2019-10-25	1.670000	1.7100	1.6000	1.6200	-2.410%	10,628,897	-56.593%
2019-10-24	1.750000	1.7500	1.5700	1.6600	-2.353%	13,601,473	-57.639%
2019-10-23	1.750000	1.7500	1.6500	1.7000	-3.955%	18,755,245	-58.635%
2019-10-22	2.080000	2.0900	1.6500	1.7700	-13.235%	29,036,003	-60.271%
2019-10-21	2.840000	3.0300	2.0100	2.0400	-13.191%	62,137,164	-65.529%
2019-10-18	2.530000	2.5500	2.2200	2.3500	-5.242%	25,383,657	-70.077%
2019-10-17	2.430000	2.7000	2.3300	2.4800	+5.532%	18,347,410	-71.645%
2019-10-16	2.210000	2.5300	2.1950	2.3500	+6.818%	19,084,710	-70.077%
2019-10-15	2.140000	2.3000	2.1000	2.2000	+2.804%	13,558,679	-68.036%
2019-10-14	2.070000	2.1700	2.0300	2.1400	+4.902%	10,156,094	-67.140%
2019-10-11	1.990000	2.2400	1.9800	2.0400	+4.615%	25,995,750	-65.529%
2019-10-10	1.760000	1.9900	1.7600	1.9500	+10.795%	25,603,568	-63.938%
2019-10-09	1.840000	1.8500	1.6900	1.7600	-2.222%	8,314,877	-60.045%
2019-10-08	1.790000	1.9400	1.7600	1.8000	0.000%	13,478,502	-60.933%
2019-10-07	1.650000	1.8300	1.6200	1.8000	+10.429%	17,012,814	-60.933%
2019-10-04	1.690000	1.7000	1.5300	1.6300	-4.118%	18,809,575	-56.859%
2019-10-03	1.750000	1.7900	1.6800	1.7000	-2.857%	11,362,284	-58.635%
2019-10-02	1.810000	1.8299	1.6400	1.7500	-4.372%	14,431,839	-59.817%
2019-10-01	2.040000	2.0400	1.8200	1.8300	-9.406%	17,484,421	-61.574%
2019-09-30	2.040000	2.1000	2.0000	2.0200	+1.000%	11,923,525	-65.188%
2019-09-27	2.160000	2.2000	1.9800	2.0000	-9.091%	15,771,836	-64.840%
2019-09-26	2.020000	2.2500	2.0000	2.2000	+5.769%	20,039,954	-68.036%
2019-09-25	2.030000	2.0800	1.8100	2.0800	-3.256%	30,773,161	-66.192%
2019-09-24	2.330000	2.6000	2.1200	2.1500	-8.511%	45,359,012	-67.293%
2019-09-23	2.010000	2.4300	1.9600	2.3500	+16.915%	49,918,078	-70.077%
2019-09-20	2.510000	2.7700	1.8000	2.0100	+27.215%	195,138,884	-65.015%
2019-09-19	2.220000	2.2500	1.5200	1.5800	-26.852%	102,862,029	-55.494%
2019-09-18	5.730000	5.9000	1.4400	2.1600	-63.265%	79,514,028	-67.444%
2019-09-17	6.090000	6.1200	5.7000	5.8800	-3.289%	7,390,130	-88.041%
2019-09-16	6.080000	6.3700	5.9500	6.0800	+5.009%	10,136,454	-88.434%
2019-09-13	6.200000	6.2050	5.5800	5.7900	-5.392%	11,160,731	-87.855%
2019-09-12	5.800000	6.2000	5.6300	6.1200	+3.553%	6,990,156	-88.510%
2019-09-11	6.120000	6.3700	5.8700	5.9100	-3.431%	10,326,799	-88.102%
2019-09-10	5.900000	6.1800	5.8100	6.1200	+4.437%	9,834,295	-88.510%
2019-09-09	5.060000	5.8600	5.0250	5.8600	+17.907%	11,929,358	-88.000%
2019-09-06	4.820000	5.0500	4.8000	4.9700	+1.844%	5,893,259	-85.851%
2019-09-05	4.950000	5.0200	4.7700	4.8800	+1.035%	11,969,437	-85.590%
2019-09-04	4.720000	5.0450	4.6000	4.8300	+4.095%	7,082,452	-85.441%
2019-09-03	4.630000	4.6950	4.4700	4.6400	-1.695%	4,231,550	-84.845%
2019-08-30	4.780000	4.8750	4.6300	4.7200	0.000%	5,281,880	-85.102%
2019-08-29	4.550000	4.7450	4.5450	4.7200	+5.357%	3,953,462	-85.102%
2019-08-28	4.690000	4.8300	4.4700	4.4800	-4.069%	5,472,090	-84.304%
2019-08-27	4.780000	4.9500	4.6100	4.6700	-1.684%	5,859,393	-84.942%
2019-08-26	4.520000	4.7900	4.4800	4.7500	+6.264%	5,359,650	-85.196%
2019-08-23	4.290000	4.5650	4.1800	4.4700	+1.822%	7,949,465	-84.268%
2019-08-22	4.150000	4.4800	4.1500	4.3900	+5.783%	7,639,207	-83.982%
2019-08-21	4.030000	4.1700	4.0200	4.1500	+3.234%	4,800,389	-83.055%
2019-08-20	4.210000	4.2800	3.9600	4.0200	-4.286%	6,653,030	-82.507%
2019-08-19	4.070000	4.2800	4.0300	4.2000	+5.000%	5,052,985	-83.257%
2019-08-16	4.030000	4.1800	3.9200	4.0000	-1.235%	5,745,382	-82.420%
2019-08-15	4.000000	4.1000	3.8700	4.0500	+1.759%	6,359,428	-82.637%
2019-08-14	3.900000	4.0350	3.8400	3.9800	-0.748%	6,455,792	-82.332%
2019-08-13	3.920000	4.2700	3.8300	4.0100	+2.427%	9,830,995	-82.464%
2019-08-12	4.280000	4.3200	3.8500	3.9150	-8.099%	11,052,950	-82.038%
2019-08-09	4.570000	4.6000	4.2600	4.2600	-7.592%	6,701,607	-83.493%
2019-08-08	4.620000	4.6700	4.4500	4.6100	+1.319%	4,957,426	-84.746%
2019-08-07	4.700000	4.7100	4.2100	4.5500	-3.602%	8,853,879	-84.545%
2019-08-06	5.050000	5.1600	4.5000	4.7200	-5.600%	10,306,380	-85.102%
2019-08-05	5.280000	5.3000	4.9900	5.0000	-7.063%	8,931,925	-85.936%
2019-08-02	6.010000	6.0200	5.3000	5.3800	-6.920%	12,834,513	-86.929%
2019-08-01	6.350000	6.3700	5.7400	5.7800	-9.969%	12,302,055	-87.834%
2019-07-31	6.560000	6.9500	6.4100	6.4200	-1.534%	13,189,083	-89.047%
2019-07-30	6.420000	6.6000	5.8000	6.5200	-35.317%	35,895,091	-89.215%
2019-07-29	10.250000	10.3200	10.0600	10.0800	-1.563%	4,063,349	-93.024%
2019-07-26	10.660000	10.7200	10.0200	10.2400	-3.578%	3,184,321	-93.133%
2019-07-25	10.820000	10.8800	10.5500	10.6200	-1.576%	1,912,974	-93.379%
2019-07-24	10.490000	10.9500	10.4800	10.7900	+2.469%	3,454,062	-93.483%
2019-07-23	10.430000	10.5700	10.3300	10.5300	+1.250%	2,479,420	-93.322%
2019-07-22	10.480000	10.7600	10.3900	10.4000	-0.288%	2,483,470	-93.238%
2019-07-19	10.210000	10.4800	10.1500	10.4300	+2.155%	2,687,118	-93.258%
2019-07-18	10.460000	10.4900	10.0300	10.2100	-2.203%	3,018,891	-93.113%
2019-07-17	10.450000	10.5499	10.3700	10.4400	-0.382%	2,742,461	-93.264%
2019-07-16	10.540000	10.8400	10.4700	10.4800	-0.945%	2,865,208	-93.290%
2019-07-15	10.610000	10.6300	10.4992	10.5800	+0.858%	3,081,080	-93.353%
2019-07-12	10.440000	10.5800	10.3600	10.4900	+0.865%	2,525,464	-93.296%
2019-07-11	10.380000	10.5000	9.9900	10.4000	-1.047%	4,020,187	-93.238%
2019-07-10	9.630000	10.9900	9.5900	10.5100	+12.889%	11,266,764	-93.309%
2019-07-09	9.000000	9.3400	8.9400	9.3100	+2.759%	2,173,992	-92.447%
2019-07-08	9.210000	9.2800	8.9700	9.0600	-0.984%	2,526,162	-92.238%
2019-07-05	8.910000	9.2400	8.7700	9.1500	+1.780%	3,007,122	-92.315%
2019-07-03	9.370000	9.3800	8.8400	8.9900	-4.158%	3,579,565	-92.178%
2019-07-02	9.740000	9.7400	9.1200	9.3800	-3.696%	3,962,600	-92.503%
2019-07-01	9.830000	9.8450	9.5000	9.7400	+0.828%	5,304,399	-92.780%
2019-06-28	9.140000	9.6600	9.0800	9.6600	+6.505%	6,849,582	-92.720%
2019-06-27	8.890000	9.1400	8.8100	9.0700	+2.718%	4,334,408	-92.247%
2019-06-26	8.840000	9.0650	8.6500	8.8300	+1.963%	4,768,878	-92.036%
2019-06-25	8.150000	8.8600	8.1000	8.6600	+5.353%	5,931,293	-91.880%
2019-06-24	8.440000	8.4400	8.0850	8.2200	-1.439%	3,991,691	-91.445%
2019-06-21	8.210000	8.3500	8.0800	8.3400	+1.583%	4,608,281	-91.568%
2019-06-20	7.980000	8.2400	7.9400	8.2100	+4.719%	3,919,794	-91.435%
2019-06-19	7.670000	7.8400	7.5900	7.8400	+2.752%	3,558,456	-91.031%
2019-06-18	7.700000	7.8908	7.5600	7.6300	+0.263%	2,996,717	-90.784%
2019-06-17	7.580000	7.7700	7.5100	7.6100	+0.132%	2,115,569	-90.760%
2019-06-14	7.670000	7.7500	7.4900	7.6000	-1.427%	3,105,590	-90.747%
2019-06-13	7.710000	7.8500	7.5900	7.7100	+2.255%	3,487,716	-90.879%
2019-06-12	7.500000	7.5800	7.3700	7.5400	-1.050%	2,913,859	-90.674%
2019-06-11	7.550000	7.7500	7.4500	7.6200	+3.252%	5,167,592	-90.772%
2019-06-10	7.290000	7.5200	7.1700	7.3800	+2.216%	3,218,508	-90.472%
2019-06-07	6.850000	7.3100	6.6600	7.2200	+5.401%	4,590,996	-90.260%
2019-06-06	6.650000	6.8800	6.5600	6.8500	+3.008%	4,407,931	-89.734%
2019-06-05	6.790000	6.8100	6.2050	6.6500	+0.302%	6,096,506	-89.426%
2019-06-04	6.580000	6.6600	6.3800	6.6300	+2.632%	4,957,478	-89.394%
2019-06-03	6.050000	6.5300	5.9800	6.4600	+6.954%	5,945,209	-89.115%
2019-05-31	6.000000	6.0500	5.9109	6.0400	-1.307%	4,592,739	-88.358%
2019-05-30	6.090000	6.2100	6.0200	6.1200	-0.971%	3,620,326	-88.510%
2019-05-29	6.110000	6.2300	5.9600	6.1800	-2.677%	5,827,400	-88.621%
2019-05-28	6.290000	6.3800	6.0800	6.3500	+2.090%	4,972,753	-88.926%
2019-05-24	6.350000	6.5000	5.9730	6.2200	+0.323%	6,601,338	-88.695%
2019-05-23	6.670000	6.7000	6.1600	6.2000	-9.224%	7,715,012	-88.658%
2019-05-22	7.150000	7.2300	6.6200	6.8300	-5.793%	7,897,599	-89.704%
2019-05-21	7.190000	7.3400	7.1700	7.2500	-0.549%	3,576,294	-90.301%
2019-05-20	7.210000	7.5000	7.0550	7.2900	+0.970%	3,959,065	-90.354%
2019-05-17	7.460000	7.5200	7.1750	7.2200	-4.624%	3,737,900	-90.260%
2019-05-16	7.750000	7.8089	7.5000	7.5700	-0.916%	2,982,823	-90.711%
2019-05-15	7.110000	7.6700	7.0300	7.6400	+6.704%	4,452,745	-90.796%
2019-05-14	7.230000	7.4197	7.1300	7.1600	0.000%	4,441,696	-90.179%
2019-05-13	7.360000	7.4800	7.0100	7.1600	-4.278%	4,241,439	-90.179%
2019-05-10	7.370000	7.5600	7.3200	7.4800	+1.355%	4,419,333	-90.599%
2019-05-09	7.110000	7.4500	7.0000	7.3800	+2.358%	5,226,372	-90.472%
2019-05-08	7.660000	7.7900	7.1700	7.2100	-5.997%	7,090,042	-90.247%
2019-05-07	8.070000	8.0700	7.5450	7.6700	-6.463%	7,287,321	-90.832%
2019-05-06	7.780000	8.3200	7.5800	8.2000	+3.015%	4,214,069	-91.424%
2019-05-03	8.190000	8.2400	7.9000	7.9600	-1.607%	4,298,440	-91.166%
2019-05-02	7.750000	8.1900	7.6500	8.0900	+4.793%	5,371,546	-91.308%
2019-05-01	8.140000	8.2600	7.7000	7.7200	-4.574%	5,698,235	-90.891%
2019-04-30	8.760000	8.9300	7.9400	8.0900	-9.305%	8,925,698	-91.308%
2019-04-29	9.980000	10.0400	8.9000	8.9200	-6.889%	7,389,353	-92.117%
2019-04-26	9.500000	9.7200	9.3600	9.5800	+0.209%	4,041,301	-92.660%
2019-04-25	10.080000	10.0800	9.5244	9.5600	-4.016%	3,042,304	-92.644%
2019-04-24	10.310000	10.3500	9.8800	9.9600	-3.113%	2,768,072	-92.940%
2019-04-23	10.020000	10.3300	9.9800	10.2800	+0.686%	4,492,159	-93.160%
2019-04-22	10.050000	10.2700	9.8800	10.2100	+2.923%	5,262,454	-93.113%
2019-04-18	10.440000	10.5500	9.8400	9.9200	-5.524%	4,341,775	-92.911%
2019-04-17	10.350000	10.5200	10.0600	10.5000	+2.041%	4,362,462	-93.303%
2019-04-16	9.300000	10.3699	9.3000	10.2900	+12.582%	10,130,270	-93.166%
2019-04-15	8.950000	9.1650	8.8100	9.1400	+1.556%	3,307,551	-92.306%
2019-04-12	8.720000	9.1000	8.7000	9.0000	+4.408%	4,285,063	-92.187%
2019-04-11	8.570000	8.6850	8.4600	8.6200	+0.116%	1,951,241	-91.842%
2019-04-10	8.450000	8.6400	8.2500	8.6100	+2.500%	3,038,962	-91.833%
2019-04-09	8.350000	8.5000	8.2200	8.4000	-0.943%	2,820,257	-91.629%
2019-04-08	8.410000	8.6200	8.3400	8.4800	+1.314%	2,950,275	-91.708%
2019-04-05	8.360000	8.4600	8.2400	8.3700	+0.843%	3,345,844	-91.599%
2019-04-04	8.080000	8.3200	7.9600	8.3000	+2.596%	3,304,388	-91.528%
2019-04-03	8.310000	8.4600	8.0200	8.0900	-0.858%	4,289,159	-91.308%
2019-04-02	8.020000	8.6000	8.0000	8.1600	+1.873%	7,270,547	-91.382%
2019-04-01	7.540000	8.0500	7.5100	8.0100	+7.661%	6,936,280	-91.221%
2019-03-29	7.370000	7.6500	7.2900	7.4400	+2.479%	6,548,911	-90.548%
2019-03-28	7.090000	7.3350	7.0500	7.2600	+2.110%	3,981,019	-90.314%
2019-03-27	7.180000	7.2700	7.0200	7.1100	+0.141%	6,056,643	-90.110%
2019-03-26	7.150000	7.3100	6.9400	7.1000	+1.284%	4,714,674	-90.096%
2019-03-25	7.020000	7.0400	6.8100	7.0100	-0.284%	4,905,643	-89.969%
2019-03-22	7.410000	7.4300	7.0200	7.0300	-5.638%	7,386,076	-89.997%
2019-03-21	7.550000	7.7500	7.4000	7.4500	-0.931%	3,997,967	-90.561%
2019-03-20	7.610000	7.6600	7.3324	7.5200	-1.183%	5,307,699	-90.649%
2019-03-19	7.960000	8.0000	7.4800	7.6100	-3.671%	3,636,864	-90.760%
2019-03-18	7.990000	8.1422	7.8500	7.9000	+0.127%	3,126,148	-91.099%
2019-03-15	7.760000	8.0300	7.7300	7.8900	-0.630%	3,831,119	-91.087%
2019-03-14	7.990000	8.1200	7.9100	7.9400	+0.126%	4,541,749	-91.144%
2019-03-13	8.460000	8.5757	7.9200	7.9300	-5.483%	6,684,624	-91.132%
2019-03-12	8.250000	8.4900	8.2300	8.3900	+1.820%	3,266,505	-91.619%
2019-03-11	7.870000	8.3400	7.8000	8.2400	+4.436%	3,843,492	-91.466%
2019-03-08	7.950000	7.9800	7.7154	7.8900	-3.071%	4,657,515	-91.087%
2019-03-07	8.500000	8.5139	8.0500	8.1400	-4.122%	5,016,220	-91.361%
2019-03-06	8.740000	8.8050	8.4100	8.4900	-3.082%	4,077,632	-91.717%
2019-03-05	8.920000	8.9700	8.6600	8.7600	-1.351%	2,610,775	-91.973%
2019-03-04	9.160000	9.2263	8.8200	8.8800	-2.525%	4,898,145	-92.081%
2019-03-01	8.520000	9.1850	8.5200	9.1100	+7.429%	5,930,600	-92.281%
2019-02-28	8.800000	8.8500	8.2666	8.4800	-4.289%	5,565,326	-91.708%
2019-02-27	8.700000	9.0400	8.6000	8.8600	+2.904%	6,061,013	-92.063%
2019-02-26	8.180000	9.0900	8.1800	8.6100	+7.625%	11,123,620	-91.833%
2019-02-25	7.210000	8.1700	6.8000	8.0000	+3.359%	17,229,745	-91.210%
2019-02-22	7.660000	7.8150	7.6000	7.7400	+1.976%	5,784,565	-90.915%
2019-02-21	7.800000	7.8100	7.5200	7.5900	-1.811%	5,800,096	-90.735%
2019-02-20	7.370000	7.8800	7.3700	7.7300	+5.027%	8,904,154	-90.903%
2019-02-19	7.220000	7.3800	7.1300	7.3600	+1.798%	4,150,183	-90.446%
2019-02-15	7.100000	7.3800	7.0400	7.2300	+1.545%	7,665,266	-90.274%
2019-02-14	6.920000	7.1400	6.8200	7.1200	+4.399%	7,517,181	-90.124%
2019-02-13	7.190000	7.5500	6.8100	6.8200	-26.667%	27,602,420	-89.689%
2019-02-12	9.290000	9.6700	9.2100	9.3000	+1.751%	4,976,068	-92.439%
2019-02-11	8.760000	9.1500	8.7500	9.1400	+2.466%	2,559,052	-92.306%
2019-02-08	8.910000	8.9800	8.5134	8.9200	-0.335%	3,892,712	-92.117%
2019-02-07	9.240000	9.3600	8.5900	8.9500	-3.867%	3,274,649	-92.143%
2019-02-06	9.460000	9.5850	9.3100	9.3100	-1.897%	2,804,670	-92.447%
2019-02-05	9.410000	9.6600	9.3000	9.4900	+0.530%	6,923,137	-92.590%
2019-02-04	9.220000	9.5400	9.1400	9.4400	+0.963%	2,003,458	-92.551%
2019-02-01	9.100000	9.5800	9.0450	9.3500	+6.009%	6,126,472	-92.479%
2019-01-31	9.110000	9.3900	8.7400	8.8200	-3.607%	3,462,413	-92.027%
2019-01-30	8.950000	9.2300	8.7350	9.1500	+4.096%	2,352,122	-92.315%
2019-01-29	9.230000	9.2400	8.7800	8.7900	-3.829%	2,831,730	-92.000%
2019-01-28	9.020000	9.2650	8.7750	9.1400	+0.110%	2,876,787	-92.306%
2019-01-25	8.980000	9.2100	8.9400	9.1300	+2.931%	3,364,461	-92.298%
2019-01-24	8.500000	8.9400	8.3300	8.8700	+4.476%	3,474,584	-92.072%
2019-01-23	8.530000	8.6650	8.3200	8.4900	+0.118%	3,655,656	-91.717%
2019-01-22	8.760000	8.8700	8.3200	8.4800	-5.357%	2,888,429	-91.708%
2019-01-18	8.860000	9.0500	8.7000	8.9600	+2.752%	5,139,813	-92.152%
2019-01-17	8.460000	8.7300	8.3750	8.7200	+2.108%	2,572,708	-91.936%
2019-01-16	8.740000	8.8700	8.4900	8.5400	-2.288%	2,286,274	-91.766%
2019-01-15	8.770000	8.9000	8.5450	8.7400	+1.510%	2,606,120	-91.954%
2019-01-14	8.440000	8.7900	8.3050	8.6100	+0.938%	2,524,158	-91.833%
2019-01-11	8.420000	8.5400	8.1800	8.5300	+0.708%	2,089,360	-91.756%
2019-01-10	8.050000	8.4700	8.0000	8.4700	+2.791%	2,375,469	-91.698%
2019-01-09	8.290000	8.4400	7.9800	8.2400	+1.104%	3,530,670	-91.466%
2019-01-08	8.250000	8.4300	7.7600	8.1500	+0.123%	4,659,534	-91.372%
2019-01-07	7.660000	8.3100	7.4600	8.1400	+6.266%	4,417,249	-91.361%
2019-01-04	7.490000	7.7500	7.3450	7.6600	+4.932%	3,198,961	-90.820%
2019-01-03	7.150000	7.4600	6.8800	7.3000	+1.955%	2,986,412	-90.367%
2019-01-02	6.340000	7.2250	6.2700	7.1600	+9.480%	5,509,190	-90.179%
2018-12-31	6.800000	6.8400	6.2500	6.5400	-3.682%	3,709,641	-89.248%
2018-12-28	6.440000	6.9400	6.2600	6.7900	+5.435%	3,330,377	-89.644%
2018-12-27	6.580000	6.6780	6.1000	6.4400	-5.015%	2,774,320	-89.081%
2018-12-26	6.380000	6.8300	6.2000	6.7800	+6.270%	3,942,487	-89.628%
2018-12-24	6.220000	6.7000	6.1800	6.3800	+2.080%	2,146,751	-88.978%
2018-12-21	6.560000	6.6200	6.1500	6.2500	-5.732%	6,786,263	-88.749%
2018-12-20	6.440000	6.8400	6.4300	6.6300	+2.315%	5,603,259	-89.394%
2018-12-19	6.740000	7.0000	6.4400	6.4800	-2.994%	4,733,129	-89.148%
2018-12-18	7.140000	7.2900	6.5000	6.6800	-6.048%	5,259,150	-89.473%
2018-12-17	7.140000	7.3950	7.0100	7.1100	-0.140%	4,446,135	-90.110%
2018-12-14	7.440000	7.5300	7.0000	7.1200	-6.192%	4,358,677	-90.124%
2018-12-13	7.860000	7.9800	7.5500	7.5900	-3.435%	2,962,103	-90.735%
2018-12-12	7.450000	8.2300	7.4300	7.8600	+7.671%	3,976,614	-91.053%
2018-12-11	7.760000	7.9300	7.2000	7.3000	-4.700%	3,386,423	-90.367%
2018-12-10	7.400000	7.7350	7.3200	7.6600	+1.592%	4,217,848	-90.820%
2018-12-07	7.820000	8.0300	7.4200	7.5400	-0.920%	4,278,487	-90.674%
2018-12-06	8.010000	8.0900	7.2700	7.6100	-8.092%	6,556,336	-90.760%
2018-12-04	8.980000	9.1900	8.2300	8.2800	-8.407%	6,214,320	-91.507%
2018-12-03	9.000000	9.3200	8.8700	9.0400	+3.789%	6,084,454	-92.221%
2018-11-30	8.500000	8.7400	8.2300	8.7100	-0.229%	3,293,687	-91.927%
2018-11-29	8.300000	8.9900	8.2700	8.7300	+5.435%	6,440,822	-91.945%
2018-11-28	8.360000	8.5200	7.9100	8.2800	+2.096%	6,234,127	-91.507%
2018-11-27	8.170000	8.4400	8.0550	8.1100	-1.218%	3,046,463	-91.329%
2018-11-26	7.880000	8.4050	7.8527	8.2100	+4.987%	4,650,940	-91.435%
2018-11-23	8.130000	8.3300	7.7600	7.8200	-7.126%	2,315,276	-91.008%
2018-11-21	8.080000	8.6200	8.0800	8.4200	+5.514%	2,998,982	-91.648%
2018-11-20	8.320000	8.4100	7.8100	7.9800	-6.448%	2,661,164	-91.188%
2018-11-19	8.440000	8.6900	8.4000	8.5300	-0.698%	2,335,190	-91.756%
2018-11-16	8.590000	8.6800	8.1600	8.5900	-0.579%	2,556,579	-91.814%
2018-11-15	7.880000	8.6600	7.8000	8.6400	+9.367%	4,584,134	-91.861%
2018-11-14	8.150000	8.4300	7.6800	7.9000	+3.811%	7,331,373	-91.099%
2018-11-13	8.210000	8.4300	7.6100	7.6100	-7.082%	8,742,093	-90.760%
2018-11-12	8.470000	8.7000	8.1500	8.1900	-3.306%	6,332,158	-91.414%
2018-11-09	9.300000	9.4300	8.3550	8.4700	-12.046%	8,528,670	-91.698%
2018-11-08	10.100000	10.6000	9.4300	9.6300	-6.414%	6,343,921	-92.698%
2018-11-07	10.380000	10.6700	9.9600	10.2900	+3.417%	4,638,621	-93.166%
2018-11-06	9.850000	10.2800	9.6300	9.9500	+1.634%	6,751,452	-92.933%
2018-11-05	8.850000	9.9000	8.8500	9.7900	+12.142%	6,934,157	-92.817%
2018-11-02	8.850000	8.8900	8.4000	8.7300	-0.569%	7,270,650	-91.945%
2018-11-01	7.900100	9.0200	7.9000	8.7800	+13.583%	24,879,982	-91.991%
2018-10-31	9.110000	9.5700	6.9700	7.7300	-39.938%	42,159,272	-90.903%
2018-10-30	13.020000	13.1200	12.2700	12.8700	-2.129%	3,425,816	-94.536%
2018-10-29	13.560000	13.6800	12.9600	13.1500	-2.230%	2,992,584	-94.652%
2018-10-26	12.860000	13.7000	12.7000	13.4500	+2.126%	3,636,027	-94.772%
2018-10-25	12.640000	13.2800	12.6000	13.1700	+5.444%	2,921,430	-94.661%
2018-10-24	13.290000	13.3500	12.4800	12.4900	-5.307%	3,314,485	-94.370%
2018-10-23	13.530000	13.5900	13.1700	13.1900	-5.108%	3,129,627	-94.669%
2018-10-22	14.270000	14.3500	13.7900	13.9000	-2.250%	2,455,647	-94.941%
2018-10-19	14.610000	15.1500	14.1700	14.2200	-2.935%	3,041,027	-95.055%
2018-10-18	15.000000	15.0500	14.5200	14.6500	-3.491%	3,811,013	-95.200%
2018-10-17	15.750000	15.7700	15.1600	15.1800	-4.468%	2,668,488	-95.368%
2018-10-16	15.900000	16.1300	15.7200	15.8900	+0.252%	2,191,736	-95.575%
2018-10-15	16.000000	16.0730	15.7600	15.8500	+0.253%	1,991,153	-95.563%
2018-10-12	16.550000	16.6091	15.5300	15.8100	-2.887%	3,946,278	-95.552%
2018-10-11	16.930000	17.1300	16.2500	16.2800	-4.516%	3,162,936	-95.681%
2018-10-10	17.770000	18.0200	16.9600	17.0500	-3.944%	2,851,278	-95.876%
2018-10-09	17.590000	18.0200	17.5009	17.7500	+0.967%	1,855,082	-96.038%
2018-10-08	17.470000	17.6000	17.1100	17.5800	-0.453%	2,042,730	-96.000%
2018-10-05	17.120000	17.7850	17.0950	17.6600	+2.914%	4,091,828	-96.018%
2018-10-04	17.520000	17.7700	16.9500	17.1600	-2.334%	2,112,789	-95.902%
2018-10-03	17.520000	17.7200	16.8850	17.5700	+1.093%	2,777,340	-95.998%
2018-10-02	17.880000	18.0300	17.3700	17.3800	-2.742%	2,663,622	-95.954%
2018-10-01	18.400000	18.4000	17.5350	17.8700	-3.039%	2,998,305	-96.065%
2018-09-28	18.380000	18.5900	18.3100	18.4300	-0.108%	1,412,985	-96.184%
2018-09-27	18.520000	18.7600	18.3800	18.4500	-0.216%	1,228,132	-96.189%
2018-09-26	18.720000	18.8700	18.4200	18.4900	-1.070%	1,324,169	-96.197%
2018-09-25	18.620000	18.8767	18.5200	18.6900	+1.631%	1,872,123	-96.238%
2018-09-24	18.840000	18.9100	18.2900	18.3900	-0.595%	1,672,671	-96.176%
2018-09-21	19.230000	19.2700	18.4900	18.5000	-3.696%	2,965,663	-96.199%
2018-09-20	19.170000	19.4390	19.0000	19.2100	+1.479%	2,396,995	-96.339%
2018-09-19	18.660000	19.0200	18.6400	18.9300	+1.338%	1,271,013	-96.285%
2018-09-18	18.580000	18.7400	18.5400	18.6800	+2.188%	872,462	-96.236%
2018-09-17	18.540000	18.7300	18.2800	18.2800	-0.598%	1,059,895	-96.153%
2018-09-14	18.370000	18.7900	18.3700	18.3900	-0.054%	1,211,062	-96.176%
2018-09-13	18.490000	18.6800	18.2200	18.4000	-0.594%	1,087,782	-96.178%
2018-09-12	18.090000	18.6800	18.0200	18.5100	+3.005%	1,384,787	-96.201%
2018-09-11	17.710000	18.0123	17.5700	17.9700	+0.898%	878,953	-96.087%
2018-09-10	17.830000	18.0600	17.7400	17.8100	+0.735%	1,163,493	-96.052%
2018-09-07	17.610000	17.8300	17.2300	17.6800	-0.394%	1,186,234	-96.023%
2018-09-06	18.130000	18.2300	17.3900	17.7500	-2.258%	2,315,437	-96.038%
2018-09-05	18.310000	18.3400	17.9500	18.1600	-1.304%	2,371,670	-96.128%
2018-09-04	19.220000	19.3500	18.3500	18.4000	-4.860%	2,247,336	-96.178%
2018-08-31	19.380000	19.4500	19.1500	19.3400	-0.566%	890,479	-96.364%
2018-08-30	19.540000	19.6000	19.2500	19.4500	-0.512%	1,277,892	-96.385%
2018-08-29	19.490000	19.6600	19.2934	19.5500	+0.462%	876,169	-96.403%
2018-08-28	19.840000	19.9100	18.9500	19.4600	-1.518%	1,875,269	-96.386%
2018-08-27	19.750000	20.0000	19.7100	19.7600	+0.560%	1,567,107	-96.441%
2018-08-24	19.760000	19.7700	19.5600	19.6500	+0.873%	1,247,987	-96.421%
2018-08-23	19.480000	19.6500	19.3200	19.4800	-0.916%	986,729	-96.390%
2018-08-22	19.440000	19.8600	19.3600	19.6600	+2.077%	1,319,332	-96.423%
2018-08-21	19.020000	19.5200	19.0200	19.2600	+2.392%	1,278,613	-96.349%
2018-08-20	18.550000	18.8800	18.4700	18.8100	+1.896%	1,142,736	-96.262%
2018-08-17	18.040000	18.5300	17.9500	18.4600	+2.158%	1,174,225	-96.191%
2018-08-16	18.310000	18.6000	18.0100	18.0700	-0.605%	2,096,505	-96.108%
2018-08-15	18.940000	18.9800	17.7553	18.1800	-4.717%	3,190,752	-96.132%
2018-08-14	19.520000	19.7000	19.0300	19.0800	-1.395%	1,566,823	-96.314%
2018-08-13	20.230000	20.2900	19.1850	19.3500	-4.727%	1,817,716	-96.366%
2018-08-10	20.130000	20.4900	19.9000	20.3100	-0.098%	1,287,457	-96.538%
2018-08-09	20.460000	20.6250	20.2400	20.3300	-0.684%	1,235,358	-96.541%
2018-08-08	20.490000	20.6100	20.3200	20.4700	-0.195%	1,967,090	-96.565%
2018-08-07	20.080000	20.5900	19.8500	20.5100	+3.169%	2,576,959	-96.571%
2018-08-06	19.840000	20.0400	19.7700	19.8800	+0.658%	1,609,692	-96.463%
2018-08-03	20.370000	20.4700	19.5800	19.7500	-3.564%	2,703,054	-96.439%
2018-08-02	19.770000	20.6200	19.5900	20.4800	+1.587%	3,623,735	-96.566%
2018-08-01	18.010000	20.5800	17.7200	20.1600	+11.938%	6,928,405	-96.512%
2018-07-31	18.080000	18.3000	17.9640	18.0100	-0.387%	2,619,373	-96.096%

document.getElementById("zC5zvb").onerror = function(){this.style.display='none';}; .dark-mode .cFmqWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cFmqWg{ color: #333333; background-color: white; border: 2px solid #333333; }MDRFrontier Land Groupstock NYSE

MDR
Frontier Land Group
stock NYSE