-
5 DAY PERFORMANCE
+4.75% -
1 MONTH PERFORMANCE
+3.41% -
3 MONTH PERFORMANCE
-14.76% -
6 MONTH PERFORMANCE
-7.44% -
YEAR-TO-DATE PERFORMANCE
-10.52% -
1 YEAR PERFORMANCE
-3.19%
Quad/Graphics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $4.67 | $4.85 (3.85%) | $4.89 | $4.67 | 74,837 | $229.44 M |
| 10/01/2024 | $4.54 | $4.67 (2.86%) | $4.75 | $4.47 | 136,021 | $222.76 M |
| 09/30/2024 | $4.56 | $4.54 (-0.44%) | $4.60 | $4.48 | 96,500 | $216.56 M |
| 09/27/2024 | $4.62 | $4.63 (0.22%) | $4.76 | $4.60 | 63,000 | $220.85 M |
| 09/26/2024 | $4.72 | $4.59 (-2.75%) | $4.72 | $4.55 | 72,400 | $218.94 M |
| 09/25/2024 | $4.73 | $4.65 (-1.69%) | $4.76 | $4.55 | 124,100 | $221.81 M |
| 09/24/2024 | $4.88 | $4.71 (-3.48%) | $4.88 | $4.71 | 117,000 | $224.67 M |
| 09/23/2024 | $4.59 | $4.85 (5.66%) | $4.97 | $4.51 | 340,816 | $231.34 M |
| 09/20/2024 | $4.37 | $4.46 (2.06%) | $4.60 | $4.34 | 301,611 | $212.74 M |
| 09/19/2024 | $4.50 | $4.37 (-2.89%) | $4.68 | $4.34 | 369,009 | $208.45 M |
| 09/18/2024 | $4.43 | $4.39 (-0.9%) | $4.54 | $4.37 | 71,600 | $209.40 M |
| 09/17/2024 | $4.41 | $4.45 (0.91%) | $4.48 | $4.35 | 86,143 | $212.27 M |
| 09/16/2024 | $4.36 | $4.36 (0%) | $4.38 | $4.31 | 63,100 | $207.97 M |
| 09/13/2024 | $4.37 | $4.36 (-0.23%) | $4.44 | $4.27 | 84,600 | $207.97 M |
| 09/12/2024 | $4.39 | $4.31 (-1.82%) | $4.39 | $4.28 | 30,349 | $205.59 M |
| 09/11/2024 | $4.29 | $4.35 (1.4%) | $4.40 | $4.13 | 115,300 | $207.49 M |
| 09/10/2024 | $4.27 | $4.33 (1.41%) | $4.36 | $4.19 | 95,844 | $206.54 M |
| 09/09/2024 | $4.33 | $4.28 (-1.15%) | $4.40 | $4.19 | 125,019 | $204.16 M |
| 09/06/2024 | $4.45 | $4.28 (-3.82%) | $4.45 | $4.26 | 87,106 | $204.16 M |
| 09/05/2024 | $4.52 | $4.45 (-1.55%) | $4.52 | $4.39 | 48,100 | $212.27 M |
| 09/04/2024 | $4.47 | $4.46 (-0.22%) | $4.61 | $4.43 | 71,600 | $212.74 M |
| 09/03/2024 | $4.66 | $4.50 (-3.43%) | $4.66 | $4.50 | 78,425 | $214.65 M |
| 08/30/2024 | $4.67 | $4.69 (0.43%) | $4.73 | $4.61 | 55,640 | $223.71 M |
| 08/29/2024 | $4.70 | $4.66 (-0.85%) | $4.75 | $4.63 | 61,905 | $222.28 M |
| 08/28/2024 | $4.54 | $4.70 (3.52%) | $4.70 | $4.52 | 80,000 | $224.19 M |
| 08/27/2024 | $4.77 | $4.61 (-3.35%) | $4.84 | $4.61 | 95,300 | $219.90 M |
| 08/26/2024 | $4.73 | $4.76 (0.63%) | $4.80 | $4.55 | 227,700 | $227.05 M |
| 08/23/2024 | $4.45 | $4.73 (6.29%) | $4.78 | $4.45 | 104,223 | $225.62 M |
| 08/22/2024 | $4.36 | $4.48 (2.75%) | $4.51 | $4.31 | 95,600 | $213.70 M |
| 08/21/2024 | $4.38 | $4.37 (-0.23%) | $4.41 | $4.28 | 97,500 | $208.45 M |
| 08/20/2024 | $4.50 | $4.33 (-3.78%) | $4.54 | $4.31 | 88,042 | $206.54 M |
| 08/19/2024 | $4.56 | $4.53 (-0.66%) | $4.56 | $4.33 | 192,911 | $216.08 M |
| 08/16/2024 | $4.50 | $4.53 (0.67%) | $4.64 | $4.49 | 222,200 | $216.08 M |
| 08/15/2024 | $4.59 | $4.47 (-2.61%) | $4.59 | $4.44 | 87,200 | $213.22 M |
| 08/14/2024 | $4.49 | $4.47 (-0.45%) | $4.55 | $4.39 | 124,236 | $213.22 M |
| 08/13/2024 | $4.46 | $4.51 (1.12%) | $4.53 | $4.45 | 63,219 | $215.13 M |
| 08/12/2024 | $4.42 | $4.37 (-1.13%) | $4.56 | $4.25 | 152,951 | $208.45 M |
| 08/09/2024 | $4.66 | $4.49 (-3.65%) | $4.69 | $4.48 | 119,209 | $214.17 M |
| 08/08/2024 | $4.70 | $4.62 (-1.7%) | $4.75 | $4.54 | 202,900 | $220.37 M |
| 08/07/2024 | $4.61 | $4.63 (0.43%) | $4.75 | $4.60 | 302,900 | $220.85 M |
| 08/06/2024 | $4.26 | $4.56 (7.04%) | $4.63 | $4.20 | 309,300 | $217.51 M |
| 08/05/2024 | $4.06 | $4.30 (5.91%) | $4.42 | $4.06 | 406,836 | $205.11 M |
| 08/02/2024 | $4.35 | $4.19 (-3.68%) | $4.42 | $4.18 | 204,123 | $199.86 M |
| 08/01/2024 | $4.60 | $4.45 (-3.26%) | $4.87 | $4.28 | 486,137 | $212.27 M |
| 07/31/2024 | $5.50 | $4.57 (-16.91%) | $5.50 | $4.56 | 675,700 | $217.99 M |
| 07/30/2024 | $5.69 | $5.60 (-1.58%) | $5.77 | $5.59 | 718,000 | $267.12 M |
| 07/29/2024 | $5.86 | $5.66 (-3.41%) | $5.88 | $5.52 | 189,900 | $269.98 M |
| 07/26/2024 | $5.90 | $5.86 (-0.68%) | $6.09 | $5.80 | 170,033 | $276.59 M |
| 07/25/2024 | $5.92 | $5.90 (-0.34%) | $6.04 | $5.88 | 207,900 | $278.48 M |
| 07/24/2024 | $6.03 | $5.85 (-2.99%) | $6.14 | $5.85 | 209,620 | $276.12 M |
| 07/23/2024 | $5.93 | $6.02 (1.52%) | $6.19 | $5.92 | 331,208 | $284.14 M |
| 07/22/2024 | $6.12 | $5.98 (-2.29%) | $6.14 | $5.89 | 161,167 | $282.26 M |
| 07/19/2024 | $6.15 | $6.08 (-1.14%) | $6.23 | $6.02 | 87,446 | $286.98 M |
| 07/18/2024 | $6.29 | $6.15 (-2.23%) | $6.56 | $6.15 | 186,528 | $290.28 M |
| 07/17/2024 | $6.07 | $6.23 (2.64%) | $6.30 | $6.07 | 130,219 | $294.06 M |
| 07/16/2024 | $6.00 | $6.18 (3%) | $6.20 | $5.92 | 281,505 | $291.70 M |
| 07/15/2024 | $5.94 | $5.93 (-0.17%) | $6.00 | $5.84 | 118,922 | $279.90 M |
| 07/12/2024 | $5.90 | $5.84 (-1.02%) | $6.00 | $5.81 | 90,639 | $275.65 M |
| 07/11/2024 | $5.79 | $5.86 (1.21%) | $6.00 | $5.72 | 152,860 | $276.59 M |
| 07/10/2024 | $5.70 | $5.68 (-0.35%) | $5.73 | $5.63 | 78,560 | $268.10 M |
| 07/09/2024 | $5.75 | $5.66 (-1.57%) | $5.75 | $5.62 | 88,169 | $267.15 M |
| 07/08/2024 | $5.59 | $5.67 (1.43%) | $5.74 | $5.40 | 187,885 | $267.62 M |
| 07/05/2024 | $5.67 | $5.53 (-2.47%) | $5.71 | $5.46 | 208,891 | $261.02 M |
| 07/03/2024 | $5.72 | $5.67 (-0.87%) | $5.80 | $5.61 | 80,181 | $267.62 M |
| 07/02/2024 | $5.60 | $5.69 (1.61%) | $5.69 | $5.51 | 123,525 | $268.57 M |