Free Trial

Quad/Graphics (QUAD) Stock Chart & Stock Price History

→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad)
Free QUAD Stock Alerts
$4.96
+0.01 (+0.20%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Quad/Graphics Stock Price Performance

5 Day
Performance
+3.77%
1 Month
Performance
+7.13%
3 Month
Performance
-23.69%
6 Month
Performance
+4.20%
Year-To-Date
Performance
-8.49%
1 Year
Performance
+24.31%
Receive QUAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Quad/Graphics and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

QUAD Stock Chart for Sunday, May, 19, 2024

QUAD Chart by TradingView

Quad/Graphics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.96$4.97
+0.20%		$5.04$4.90111,067 shs$258.14 million
05/16/2024$4.73$4.96
+4.86%		$5.01$4.70186,483 shs$257.62 million
05/15/2024$4.78$4.73
-1.05%		$4.84$4.6666,796 shs$245.68 million
05/14/2024$4.71$4.78
+1.49%		$4.81$4.6952,860 shs$248.27 million
05/13/2024$4.78$4.71
-1.46%		$4.78$4.7076,852 shs$244.64 million
05/10/2024$4.84$4.78
-1.24%		$4.84$4.7086,090 shs$249.91 million
05/09/2024$4.68$4.84
+3.53%		$4.86$4.65151,179 shs$253.05 million
05/08/2024$4.51$4.68
+3.66%		$4.69$4.45130,297 shs$244.41 million
05/07/2024$4.56$4.51
-0.99%		$4.64$4.49165,906 shs$235.78 million
05/06/2024$4.81$4.56
-5.30%		$4.85$4.53355,550 shs$238.14 million
05/03/2024$4.66$4.81
+3.33%		$4.88$4.66265,837 shs$251.47 million
05/02/2024$4.53$4.66
+2.76%		$4.70$4.50307,508 shs$243.36 million
05/01/2024$4.49$4.53
+0.89%		$4.66$4.41137,771 shs$236.83 million
04/30/2024$4.60$4.49
-2.39%		$4.58$4.4581,477 shs$234.74 million
04/29/2024$4.52$4.60
+1.77%		$4.71$4.4282,482 shs$240.49 million
04/26/2024$4.59$4.51
-1.74%		$4.63$4.4796,997 shs$235.78 million
04/25/2024$4.66$4.59
-1.50%		$4.64$4.5466,650 shs$239.97 million
04/24/2024$4.79$4.66
-2.71%		$4.83$4.5792,171 shs$243.63 million
04/23/2024$4.63$4.79
+3.57%		$4.86$4.56161,138 shs$250.42 million
04/22/2024$4.63$4.63
-0.11%		$4.75$4.57100,250 shs$241.80 million
04/19/2024$4.51$4.63
+2.66%		$4.65$4.44146,203 shs$242.06 million
04/18/2024$4.59$4.51
-1.74%		$4.62$4.50129,869 shs$235.78 million
04/17/2024$4.62$4.59
-0.65%		$4.74$4.42216,085 shs$239.97 million
04/16/2024$4.58$4.62
+0.87%		$4.66$4.43318,555 shs$241.53 million
04/15/2024$4.78$4.58
-4.18%		$4.95$4.47289,513 shs$239.44 million
04/12/2024$4.83$4.78
-1.04%		$4.90$4.60249,944 shs$249.90 million
04/11/2024$5.07$4.83
-4.73%		$5.10$4.82170,257 shs$252.52 million
04/10/2024$5.16$5.07
-1.74%		$5.15$4.96132,899 shs$265.07 million
04/09/2024$5.26$5.16
-1.90%		$5.28$5.1079,338 shs$269.77 million
04/08/2024$5.14$5.26
+2.33%		$5.36$5.1295,754 shs$274.99 million
04/05/2024$5.26$5.15
-2.09%		$5.25$5.1085,445 shs$269.25 million
04/04/2024$5.37$5.26
-2.05%		$5.44$5.22105,582 shs$274.99 million
04/03/2024$5.24$5.37
+2.48%		$5.39$5.19145,744 shs$280.74 million
04/02/2024$5.42$5.24
-3.32%		$5.45$5.18136,561 shs$273.95 million
04/01/2024$5.31$5.42
+2.07%		$5.50$5.28203,157 shs$283.36 million
03/29/2024$5.31$5.31$5.36$5.18180,493 shs$277.61 million
03/28/2024$5.28$5.31
+0.57%		$5.36$5.18180,493 shs$277.61 million
03/27/2024$5.39$5.28
-2.04%		$5.50$5.23211,169 shs$276.04 million
03/26/2024$5.32$5.39
+1.32%		$5.47$5.2974,489 shs$281.79 million
03/25/2024$5.45$5.32
-2.39%		$5.50$5.3190,509 shs$278.14 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/22/2024$5.29$5.45
+3.02%		$5.46$5.23135,122 shs$284.93 million
03/21/2024$5.04$5.29
+4.96%		$5.42$5.08285,251 shs$276.56 million
03/20/2024$5.10$5.04
-1.18%		$5.17$5.00367,776 shs$263.50 million
03/19/2024$5.00$5.10
+2.00%		$5.22$5.00125,438 shs$266.63 million
03/18/2024$5.08$5.00
-1.57%		$5.23$5.00131,704 shs$261.40 million
03/15/2024$4.86$5.08
+4.53%		$5.12$4.85286,483 shs$265.58 million
03/14/2024$4.94$4.86
-1.62%		$4.98$4.77101,758 shs$254.08 million
03/13/2024$5.07$4.94
-2.56%		$5.16$4.9075,351 shs$258.26 million
03/12/2024$5.05$5.07
+0.40%		$5.17$4.99172,873 shs$265.06 million
03/11/2024$5.25$5.05
-3.81%		$5.22$4.85279,336 shs$264.02 million
03/08/2024$5.34$5.25
-1.69%		$5.45$5.2464,861 shs$274.47 million
03/07/2024$5.33$5.34
+0.19%		$5.37$5.2097,622 shs$279.18 million
03/06/2024$5.36$5.33
-0.56%		$5.49$5.18169,676 shs$278.66 million
03/05/2024$5.63$5.36
-4.80%		$5.61$5.15261,509 shs$280.22 million
03/04/2024$5.86$5.63
-3.92%		$5.94$5.59168,457 shs$294.34 million
03/01/2024$6.00$5.86
-2.25%		$6.04$5.80134,862 shs$300.68 million
02/29/2024$5.92$6.00
+1.27%		$6.09$5.88160,825 shs$307.60 million
02/28/2024$6.03$5.92
-1.82%		$6.14$5.77223,412 shs$303.76 million
02/27/2024$5.29$6.03
+13.99%		$6.19$5.35561,206 shs$309.40 million
02/26/2024$5.34$5.29
-0.94%		$5.47$5.24163,120 shs$271.42 million
02/23/2024$5.47$5.34
-2.47%		$5.44$5.2397,168 shs$273.74 million
02/22/2024$5.88$5.47
-6.97%		$5.88$5.21239,294 shs$280.67 million
02/21/2024$6.48$5.88
-9.26%		$6.75$5.82219,897 shs$332.48 million
02/20/2024$6.50$6.48
-0.31%		$6.60$6.09301,590 shs$332.49 million
02/19/2024$6.50$6.50$6.59$5.43465,800 shs$333.52 million

Related Companies:
This page (NYSE:QUAD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry