Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	11.63	11.71	11.14	11.71	27,125	+0.00(+0.00%)
Nov 29, 2022	11.31	11.80	11.31	11.71	38,942	+0.59(+5.29%)
Nov 28, 2022	10.90	11.12	10.49	11.12	19,734	+0.36(+3.33%)
Nov 25, 2022	10.57	11.01	10.48	10.76	5,901	+0.09(+0.83%)
Nov 23, 2022	10.41	10.73	10.17	10.67	17,856	+0.08(+0.75%)
Nov 22, 2022	10.56	11.01	10.34	10.60	33,073	+0.25(+2.46%)
Nov 21, 2022	9.394	10.47	9.394	10.34	17,905	+1.16(+12.66%)
Nov 18, 2022	9.227	9.591	9.166	9.179	14,949	-0.04(-0.43%)
Nov 17, 2022	9.166	9.736	9.166	9.218	8,333	-0.04(-0.47%)
Nov 16, 2022	8.999	9.692	8.999	9.262	11,533	+0.11(+1.25%)
Nov 15, 2022	8.841	9.385	8.727	9.148	16,482	+0.50(+5.83%)
Nov 14, 2022	9.797	9.797	8.464	8.644	33,875	-0.54(-5.87%)
Nov 11, 2022	9.043	9.346	8.429	9.183	41,845	-0.15(-1.64%)
Nov 10, 2022	9.227	9.780	9.227	9.337	33,134	-0.08(-0.88%)
Nov 09, 2022	9.385	9.429	9.122	9.420	1,897	+0.31(+3.37%)
Nov 08, 2022	9.218	9.227	8.999	9.113	7,612	-0.10(-1.05%)
Nov 07, 2022	8.771	9.245	8.771	9.210	11,760	+0.44(+5.00%)
Nov 04, 2022	8.587	8.911	8.587	8.771	6,679	-0.03(-0.30%)
Nov 03, 2022	8.771	8.938	8.552	8.797	18,815	-0.23(-2.53%)
Nov 02, 2022	8.911	9.254	8.771	9.025	12,337	-0.12(-1.34%)
Nov 01, 2022	9.350	9.430	8.850	9.148	8,100	-0.11(-1.23%)
Oct 31, 2022	9.131	10.07	8.982	9.262	32,199	-0.21(-2.22%)
Oct 28, 2022	10.09	10.09	9.368	9.473	6,999	+0.25(+2.72%)
Oct 27, 2022	8.979	9.222	8.788	9.222	3,385	+0.14(+1.53%)
Oct 26, 2022	9.344	9.439	9.022	9.083	9,505	+0.03(+0.29%)
Oct 25, 2022	8.562	9.578	8.562	9.057	35,535	+0.40(+4.62%)
Oct 24, 2022	8.831	8.831	8.631	8.657	6,280	+0.01(+0.10%)
Oct 21, 2022	8.588	8.814	8.365	8.648	4,183	+0.25(+3.00%)
Oct 20, 2022	8.483	8.779	8.388	8.396	5,181	-0.14(-1.63%)
Oct 19, 2022	9.361	9.535	8.527	8.535	43,649	-1.03(-10.73%)
Oct 18, 2022	9.970	10.29	9.561	9.561	33,631	-0.09(-0.90%)
Oct 17, 2022	9.613	9.738	9.613	9.648	4,532	+0.33(+3.54%)
Oct 14, 2022	9.431	9.735	9.231	9.318	8,316	+0.03(+0.37%)
Oct 13, 2022	9.561	9.871	8.996	9.283	10,677	-0.32(-3.35%)
Oct 12, 2022	9.283	10.40	9.283	9.605	28,979	+0.24(+2.60%)
Oct 11, 2022	10.19	10.43	8.388	9.361	43,742	-1.05(-10.10%)
Oct 10, 2022	10.54	11.02	10.14	10.41	21,454	-0.53(-4.85%)
Oct 07, 2022	11.95	12.48	10.47	10.94	18,526	-0.94(-7.90%)
Oct 06, 2022	11.82	11.96	11.15	11.88	12,477	+0.03(+0.29%)
Oct 05, 2022	11.92	12.03	11.78	11.85	13,151	-0.22(-1.80%)
Oct 04, 2022	11.98	12.38	11.98	12.06	10,772	-0.22(-1.77%)
Oct 03, 2022	12.69	12.74	11.79	12.28	21,545	-0.41(-3.22%)
Sep 30, 2022	13.15	13.15	12.69	12.69	16,267	-0.31(-2.41%)
Sep 29, 2022	12.94	13.10	12.78	13.00	9,501	+0.16(+1.26%)
Sep 28, 2022	13.04	13.17	12.78	12.84	22,368	-0.37(-2.81%)
Sep 27, 2022	13.11	13.52	12.78	13.21	38,935	+0.09(+0.66%)
Sep 26, 2022	13.06	13.47	13.04	13.13	8,883	+0.00(+0.00%)
Sep 23, 2022	13.15	13.35	13.04	13.13	15,294	-0.29(-2.13%)
Sep 22, 2022	14.02	14.02	13.34	13.41	6,125	-0.73(-5.19%)
Sep 21, 2022	14.28	14.53	14.12	14.15	14,511	-0.42(-2.90%)
Sep 20, 2022	14.64	14.64	14.10	14.57	13,821	+0.06(+0.42%)
Sep 19, 2022	14.44	14.63	14.03	14.51	14,706	-0.21(-1.41%)
Sep 16, 2022	14.66	15.09	13.86	14.72	262,311	+0.16(+1.13%)
Sep 15, 2022	13.61	14.55	13.40	14.55	41,703	+0.52(+3.69%)
Sep 14, 2022	13.38	14.03	13.38	14.03	50,426	+0.52(+3.83%)
Sep 13, 2022	13.21	13.68	13.21	13.52	37,606	+0.43(+3.30%)
Sep 12, 2022	13.00	13.59	12.96	13.08	27,608	-0.01(-0.07%)
Sep 09, 2022	13.01	13.19	12.97	13.09	22,530	-0.12(-0.92%)
Sep 08, 2022	12.95	13.50	12.92	13.21	21,587	+0.04(+0.33%)
Sep 07, 2022	13.07	13.17	12.93	13.17	11,041	+0.00(+0.00%)
Sep 06, 2022	12.78	13.77	12.61	13.17	43,485	+0.01(+0.07%)
Sep 02, 2022	12.61	13.16	12.61	13.16	9,480	+0.64(+5.10%)
Sep 01, 2022	12.79	12.91	12.52	12.52	20,266	-0.39(-3.01%)
Aug 31, 2022	12.85	12.95	12.85	12.91	5,213	-0.09(-0.68%)
Aug 30, 2022	12.74	13.07	12.64	13.00	18,454	+0.14(+1.07%)
Aug 29, 2022	13.08	13.08	12.48	12.86	12,276	+0.02(+0.17%)
Aug 26, 2022	13.53	13.53	12.84	12.84	14,217	-0.66(-4.86%)
Aug 25, 2022	13.69	13.69	13.19	13.50	7,354	+0.09(+0.64%)
Aug 24, 2022	13.06	13.47	12.99	13.41	9,577	+0.54(+4.20%)
Aug 23, 2022	12.97	13.34	12.47	12.87	22,404	-0.20(-1.51%)
Aug 22, 2022	13.13	13.23	12.88	13.07	15,457	-0.63(-4.63%)
Aug 19, 2022	13.38	13.70	13.03	13.70	11,245	+0.47(+3.57%)
Aug 18, 2022	12.95	13.36	12.87	13.23	18,953	+0.10(+0.78%)
Aug 17, 2022	13.00	13.34	12.87	13.13	12,700	-0.07(-0.52%)
Aug 16, 2022	13.32	13.73	12.47	13.20	23,989	-0.19(-1.41%)
Aug 15, 2022	13.45	13.68	13.31	13.39	5,181	-0.30(-2.19%)
Aug 12, 2022	13.45	13.93	13.45	13.69	19,667	-0.09(-0.62%)
Aug 11, 2022	13.00	14.02	13.00	13.77	15,281	+0.47(+3.55%)
Aug 10, 2022	13.38	13.38	13.16	13.30	4,726	+0.05(+0.39%)
Aug 09, 2022	13.42	13.69	13.01	13.25	4,794	-0.09(-0.64%)
Aug 08, 2022	13.30	13.45	12.88	13.33	13,392	-0.22(-1.65%)
Aug 05, 2022	13.27	13.56	12.60	13.56	28,876	+0.08(+0.57%)
Aug 04, 2022	13.42	13.74	13.09	13.48	21,829	-0.23(-1.69%)
Aug 03, 2022	13.04	13.73	13.04	13.71	8,133	+0.78(+6.00%)
Aug 02, 2022	12.61	13.04	12.61	12.94	11,042	+0.05(+0.40%)
Aug 01, 2022	12.91	13.09	12.88	12.88	10,550	+0.01(+0.10%)
Jul 29, 2022	12.70	13.04	12.45	12.87	18,359	+0.17(+1.35%)
Jul 28, 2022	12.66	13.16	12.66	12.70	15,386	-0.09(-0.70%)
Jul 27, 2022	12.70	12.86	12.70	12.79	5,122	+0.15(+1.21%)
Jul 26, 2022	12.39	12.93	12.39	12.64	7,033	+0.02(+0.13%)
Jul 25, 2022	12.53	13.08	12.46	12.62	14,418	-0.17(-1.33%)
Jul 22, 2022	13.05	13.19	12.20	12.79	27,220	-0.66(-4.94%)
Jul 21, 2022	13.39	13.62	12.84	13.45	15,122	+0.24(+1.81%)
Jul 20, 2022	13.24	13.43	13.22	13.22	2,936	-0.07(-0.51%)
Jul 19, 2022	13.31	13.93	13.22	13.28	14,743	-0.14(-1.08%)
Jul 18, 2022	13.65	13.92	13.24	13.43	12,736	+0.20(+1.55%)
Jul 15, 2022	13.45	13.76	13.22	13.22	12,655	+0.01(+0.06%)
Jul 14, 2022	13.56	14.03	13.22	13.22	44,997	-0.75(-5.37%)
Jul 13, 2022	13.79	14.49	13.51	13.97	7,795	+0.27(+1.99%)
Jul 12, 2022	13.75	14.01	13.45	13.69	4,193	-0.15(-1.11%)
Jul 11, 2022	14.00	14.47	13.65	13.85	7,755	+0.03(+0.25%)
Jul 08, 2022	13.96	14.03	13.68	13.81	4,784	+0.08(+0.56%)
Jul 07, 2022	13.73	14.41	13.73	13.74	2,454	+0.01(+0.06%)
Jul 06, 2022	14.26	14.43	13.66	13.73	9,588	-0.32(-2.31%)
Jul 05, 2022	14.07	14.27	13.72	14.05	7,978	-0.51(-3.51%)
Jul 01, 2022	14.81	14.90	14.23	14.56	10,397	-0.51(-3.39%)
Jun 30, 2022	14.82	15.07	14.51	15.07	10,067	+0.07(+0.48%)
Jun 29, 2022	15.12	15.46	14.74	15.00	4,012	-0.52(-3.35%)
Jun 28, 2022	15.06	15.52	14.99	15.52	17,087	+0.36(+2.41%)
Jun 27, 2022	15.01	15.24	14.65	15.16	5,431	-0.11(-0.72%)
Jun 24, 2022	14.10	15.27	13.66	15.27	42,739	+1.16(+8.24%)
Jun 23, 2022	13.15	14.22	13.15	14.10	19,196	+0.57(+4.20%)
Jun 22, 2022	14.16	14.20	13.02	13.54	74,502	-0.70(-4.94%)
Jun 21, 2022	13.95	14.50	13.69	14.24	86,726	+0.11(+0.78%)
Jun 17, 2022	13.60	14.36	13.54	14.13	71,191	+0.14(+0.97%)
Jun 16, 2022	12.93	14.27	12.74	13.99	63,337	+0.64(+4.76%)
Jun 15, 2022	12.95	13.53	12.43	13.36	61,751	+0.22(+1.68%)
Jun 14, 2022	12.88	13.32	12.26	13.14	30,718	+0.45(+3.54%)
Jun 13, 2022	12.97	13.52	12.54	12.69	32,799	-0.42(-3.23%)
Jun 10, 2022	13.66	13.82	12.93	13.11	31,094	-0.66(-4.80%)
Jun 09, 2022	13.70	14.09	13.57	13.77	15,909	+0.07(+0.49%)
Jun 08, 2022	13.71	14.19	13.71	13.71	20,532	+0.01(+0.06%)
Jun 07, 2022	15.38	15.65	13.70	13.70	37,064	-2.03(-12.89%)
Jun 06, 2022	14.85	16.33	14.85	15.72	59,347	-0.15(-0.96%)
Jun 03, 2022	16.01	16.30	15.30	15.88	19,393	-0.20(-1.21%)
Jun 02, 2022	15.69	16.22	15.69	16.07	29,389	+0.38(+2.43%)
Jun 01, 2022	15.90	16.01	15.30	15.69	24,490	-0.08(-0.54%)
May 31, 2022	15.72	15.78	15.11	15.78	20,498	-0.08(-0.48%)
May 27, 2022	15.05	16.03	15.05	15.85	22,763	+1.09(+7.39%)
May 26, 2022	15.28	15.57	14.49	14.76	28,803	-0.78(-5.05%)
May 25, 2022	14.68	15.69	14.25	15.55	43,279	+1.48(+10.49%)
May 24, 2022	13.98	14.18	13.70	14.07	27,918	+0.08(+0.60%)
May 23, 2022	13.13	14.00	13.13	13.98	10,940	+1.12(+8.72%)
May 20, 2022	13.60	13.82	12.80	12.86	41,317	-0.64(-4.75%)
May 19, 2022	13.94	14.10	13.50	13.50	31,692	+0.17(+1.27%)
May 18, 2022	13.12	14.59	13.12	13.34	49,727	-0.10(-0.75%)
May 17, 2022	13.22	13.57	12.91	13.44	26,285	+0.53(+4.12%)
May 16, 2022	12.78	13.41	12.71	12.91	41,491	-0.67(-4.97%)
May 13, 2022	14.35	14.71	13.37	13.58	26,348	-0.17(-1.23%)
May 12, 2022	14.34	14.85	13.75	13.75	26,451	-1.05(-7.07%)
May 11, 2022	15.17	15.17	14.76	14.79	14,148	+0.03(+0.23%)
May 10, 2022	13.83	15.12	13.83	14.76	32,416	+0.43(+3.00%)
May 09, 2022	14.00	14.59	14.00	14.33	14,229	+0.12(+0.83%)
May 06, 2022	14.17	15.24	13.93	14.21	19,286	-0.04(-0.30%)
May 05, 2022	14.68	15.01	14.25	14.25	13,547	-0.43(-2.93%)
May 04, 2022	15.50	15.50	14.69	14.69	12,165	-0.57(-3.71%)
May 03, 2022	15.53	15.69	15.22	15.25	13,666	+0.02(+0.11%)
May 02, 2022	15.35	15.75	15.22	15.23	7,279	-0.14(-0.93%)
Apr 29, 2022	15.47	15.72	15.35	15.38	11,198	-0.36(-2.30%)
Apr 28, 2022	15.68	16.01	15.38	15.74	9,518	+0.14(+0.90%)
Apr 27, 2022	15.73	15.94	15.41	15.60	14,624	-0.18(-1.12%)
Apr 26, 2022	16.10	16.15	15.70	15.78	30,048	+0.04(+0.27%)
Apr 25, 2022	15.65	16.08	15.65	15.73	30,561	-0.18(-1.16%)
Apr 22, 2022	15.73	15.98	15.67	15.92	19,223	+0.29(+1.88%)
Apr 21, 2022	15.53	16.31	15.53	15.62	32,687	-0.21(-1.32%)
Apr 20, 2022	15.47	15.95	15.15	15.83	31,766	+0.34(+2.17%)
Apr 19, 2022	15.37	15.94	15.10	15.50	49,508	+0.02(+0.11%)
Apr 18, 2022	15.45	15.83	15.43	15.48	27,406	-0.28(-1.76%)
Apr 14, 2022	15.40	15.92	15.40	15.76	35,857	-0.31(-1.93%)
Apr 13, 2022	15.10	16.15	15.10	16.07	17,872	+0.96(+6.39%)
Apr 12, 2022	15.27	15.94	15.10	15.10	22,500	+0.09(+0.61%)
Apr 11, 2022	15.27	16.36	14.98	15.01	25,566	-0.80(-5.04%)
Apr 08, 2022	14.82	16.14	14.82	15.81	34,806	+0.73(+4.84%)
Apr 07, 2022	14.68	15.10	14.68	15.08	14,454	+0.15(+1.01%)
Apr 06, 2022	14.57	14.93	14.57	14.93	15,180	+0.25(+1.71%)
Apr 05, 2022	14.68	15.10	14.48	14.68	24,440	-0.29(-1.91%)
Apr 04, 2022	14.47	15.47	14.47	14.96	27,647	+0.29(+2.00%)
Apr 01, 2022	15.78	15.78	14.36	14.67	37,948	-0.39(-2.56%)
Mar 31, 2022	16.36	16.59	14.88	15.05	89,423	-1.58(-9.49%)
Mar 30, 2022	14.60	17.26	14.60	16.63	174,027	+2.09(+14.35%)
Mar 29, 2022	14.28	14.66	14.28	14.54	49,048	+0.10(+0.72%)
Mar 28, 2022	14.19	14.65	14.19	14.44	35,775	-0.03(-0.23%)
Mar 25, 2022	14.32	14.65	14.31	14.47	36,455	-0.11(-0.74%)
Mar 24, 2022	14.94	14.98	14.32	14.58	21,986	-0.15(-1.02%)
Mar 23, 2022	14.12	14.76	14.12	14.73	33,207	+0.37(+2.55%)
Mar 22, 2022	14.81	14.84	14.28	14.37	35,592	-0.45(-3.03%)
Mar 21, 2022	14.86	15.10	14.63	14.81	8,670	-0.17(-1.16%)
Mar 18, 2022	15.15	15.48	14.52	14.99	17,378	+0.09(+0.61%)
Mar 17, 2022	14.52	15.43	14.52	14.90	36,646	-0.17(-1.10%)
Mar 16, 2022	15.48	16.93	14.86	15.06	64,449	-2.12(-12.36%)
Mar 15, 2022	13.90	19.92	13.90	17.19	213,709	+3.04(+21.47%)
Mar 14, 2022	14.13	14.54	14.13	14.15	7,313	-0.27(-1.84%)
Mar 11, 2022	14.86	14.94	14.10	14.42	18,846	+0.25(+1.76%)
Mar 10, 2022	13.93	14.93	13.93	14.17	28,794	-0.56(-3.83%)
Mar 09, 2022	14.64	16.34	14.64	14.73	39,337	-0.04(-0.28%)
Mar 08, 2022	14.61	15.29	14.52	14.77	22,051	+0.17(+1.19%)
Mar 07, 2022	14.52	15.42	14.38	14.60	50,353	+0.18(+1.27%)
Mar 04, 2022	14.02	14.96	13.42	14.42	48,695	+1.00(+7.42%)
Mar 03, 2022	13.34	13.90	13.32	13.42	16,085	-0.22(-1.64%)
Mar 02, 2022	13.28	14.35	13.28	13.64	59,210	+0.14(+1.04%)
Mar 01, 2022	13.30	14.10	13.30	13.50	29,252	-0.61(-4.35%)
Feb 28, 2022	15.73	15.73	14.11	14.12	29,188	+0.14(+1.01%)
Feb 25, 2022	13.55	14.55	13.20	13.98	44,407	+0.17(+1.24%)
Feb 24, 2022	12.57	14.46	12.57	13.81	53,019	-0.13(-0.91%)
Feb 23, 2022	13.30	14.67	13.29	13.93	80,021	-0.76(-5.20%)
Feb 22, 2022	15.74	17.29	14.19	14.70	64,752	-2.09(-12.44%)
Feb 18, 2022				16.78	0	-0.23(-1.35%)
Feb 17, 2022	18.29	20.12	16.95	17.02	86,634	-4.21(-19.83%)
Feb 16, 2022	20.84	23.91	20.75	21.22	85,175	-4.36(-17.03%)
Feb 15, 2022	43.74	44.56	23.15	25.58	168,546	-26.40(-50.79%)
Feb 14, 2022	57.76	57.76	37.63	51.98	15,550	-4.13(-7.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: MDV )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(NY: MDV )

Historical Prices

Sections

Services