Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MDV )

14.96 +0.24 (+1.63%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.71 14.08 13.51 14.08 11,188 +0.56(+4.17%)
Jun 29, 2023 13.61 13.69 13.29 13.51 7,377 +0.05(+0.39%)
Jun 28, 2023 13.27 13.62 13.24 13.46 7,385 +0.09(+0.70%)
Jun 27, 2023 12.99 13.69 12.81 13.37 12,769 +0.48(+3.76%)
Jun 26, 2023 12.14 13.04 12.14 12.88 18,347 +0.76(+6.23%)
Jun 23, 2023 12.17 12.69 11.80 12.13 23,868 +0.10(+0.85%)
Jun 22, 2023 12.46 12.46 12.02 12.02 8,241 -0.31(-2.49%)
Jun 21, 2023 12.61 13.02 12.26 12.33 7,081 -0.71(-5.43%)
Jun 20, 2023 12.79 13.12 12.68 13.04 15,907 -0.08(-0.64%)
Jun 16, 2023 12.99 13.33 12.68 13.12 27,825 +0.30(+2.32%)
Jun 15, 2023 13.18 13.52 12.78 12.83 6,381 +1.21(+10.40%)
May 08, 2023 11.33 11.66 11.24 11.62 15,298 +0.06(+0.48%)
May 05, 2023 11.19 11.65 11.19 11.56 11,890 +0.21(+1.87%)
May 04, 2023 11.34 11.50 11.09 11.35 49,580 -0.21(-1.84%)
May 03, 2023 11.08 11.84 11.03 11.56 36,876 +0.54(+4.87%)
May 02, 2023 9.898 11.07 9.898 11.03 63,425 +1.13(+11.40%)
May 01, 2023 10.18 10.21 9.898 9.898 14,193 -0.28(-2.73%)
Apr 28, 2023 9.990 10.18 9.824 10.18 12,379 +0.08(+0.83%)
Apr 27, 2023 10.03 10.12 9.657 10.09 13,528 -0.04(-0.40%)
Apr 26, 2023 10.07 10.23 9.895 10.13 9,392 +0.07(+0.73%)
Apr 25, 2023 10.22 10.37 10.01 10.06 16,420 -0.05(-0.54%)
Apr 24, 2023 10.54 10.55 10.10 10.11 14,051 -0.17(-1.69%)
Apr 21, 2023 9.839 10.32 9.839 10.29 17,506 +0.45(+4.57%)
Apr 20, 2023 9.738 9.839 9.720 9.839 6,078 +0.21(+2.19%)
Apr 19, 2023 9.564 9.803 9.564 9.628 17,147 -0.03(-0.36%)
Apr 18, 2023 9.582 9.702 9.537 9.663 16,441 +0.03(+0.36%)
Apr 17, 2023 9.628 9.692 9.509 9.628 13,463 -0.01(-0.09%)
Apr 14, 2023 9.628 9.692 9.628 9.638 5,247 +0.01(+0.10%)
Apr 13, 2023 9.582 9.702 9.399 9.628 12,675 +0.14(+1.45%)
Apr 12, 2023 9.472 9.587 9.372 9.491 24,827 -0.03(-0.32%)
Apr 11, 2023 9.445 9.582 9.445 9.521 8,296 +0.05(+0.52%)
Apr 10, 2023 9.518 9.665 9.399 9.472 10,122 -0.17(-1.71%)
Apr 06, 2023 9.518 9.702 9.518 9.638 14,107 +0.01(+0.10%)
Apr 05, 2023 9.573 9.748 9.445 9.628 15,065 +0.09(+0.96%)
Apr 04, 2023 9.720 9.892 9.408 9.537 16,760 -0.20(-2.07%)
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.