Historical Data for Monitronics International Inc - Ordinary Shares (SCTY)

$ 8.50 0.00 (0.00%) Volume: 16.99k 2:27 PM EST 24-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 8.50 8.625 8.50 8.50 16.99k 0.00 0.00% 8.50 144.92k 27
02/21/20 8.74 8.74 8.50 8.50 2.87k 0.00 0.00% 8.50 24.39k 7
02/20/20 8.25 8.75 8.25 8.50 21.03k 0.02 0.24% 8.50 178.67k 30
02/19/20 8.48 8.48 8.48 8.48 661 0.00 0.00% 8.48 5.61k 13
02/18/20 8.375 8.50 8.25 8.48 1.5k 0.28 3.41% 8.48 12.65k 21
02/14/20 8.21 8.22 8.18 8.20 2.55k -0.02 -0.24% 8.20 20.92k 16
02/13/20 8.89 8.89 8.19 8.22 12.11k -0.67 -7.54% 8.22 100.89k 72
02/12/20 8.40 8.89 8.38 8.89 1.58k 0.49 5.83% 8.89 13.59k 15
02/11/20 8.90 8.90 8.40 8.40 1.63k -0.59 -6.56% 8.40 14.1k 17
02/10/20 8.99 8.99 8.99 8.99 969 0.36 4.17% 8.99 8.71k 12
02/07/20 8.65 8.82 8.62 8.63 1.26k 0.03 0.35% 8.63 10.96k 17
02/06/20 8.62 8.81 8.59 8.60 3.15k -0.01 -0.12% 8.60 27.18k 14
02/05/20 8.75 9.00 8.60 8.61 3.15k -0.14 -1.60% 8.61 27.76k 21
02/04/20 9.10 9.25 8.75 8.75 5.86k -0.25 -2.78% 8.75 52.75k 35
02/03/20 9.20 9.20 8.75 9.00 4.36k 0.00 0.00% 9.00 38.49k 24
01/31/20 8.35 9.20 8.35 9.00 81.05k 0.67 8.04% 9.00 710.37k 136
01/30/20 8.50 8.50 8.25 8.33 3.57k -0.04 -0.48% 8.33 29.64k 14
01/29/20 8.02 8.37 8.02 8.37 7.69k 0.36 4.49% 8.37 64.23k 20
01/28/20 8.10 8.10 8.01 8.01 1.06k -0.09 -1.11% 8.01 8.55k 11
01/27/20 8.2001 8.2001 8.10 8.10 2.8k -0.12 -1.46% 8.10 22.67k 26