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

(NY: MDV )

16.01 -0.08 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 12.77 13.11 12.52 12.94 18,263 +0.17(+1.35%)
Jul 28, 2022 12.72 13.23 12.72 12.77 15,306 -0.09(-0.70%)
Jul 27, 2022 12.76 12.93 12.76 12.86 5,095 +0.15(+1.21%)
Jul 26, 2022 12.45 13.00 12.45 12.70 6,997 +0.02(+0.13%)
Jul 25, 2022 12.60 13.15 12.53 12.68 14,343 -0.17(-1.33%)
Jul 22, 2022 13.12 13.26 12.26 12.86 27,078 -0.67(-4.94%)
Jul 21, 2022 13.46 13.70 12.91 13.52 15,043 +0.24(+1.81%)
Jul 20, 2022 13.31 13.50 13.28 13.28 2,921 -0.07(-0.51%)
Jul 19, 2022 13.38 14.00 13.28 13.35 14,666 -0.15(-1.08%)
Jul 18, 2022 13.72 13.99 13.31 13.50 12,670 +0.21(+1.55%)
Jul 15, 2022 13.52 13.83 13.28 13.29 12,589 +0.01(+0.06%)
Jul 14, 2022 13.63 14.10 13.28 13.28 44,762 -0.75(-5.37%)
Jul 13, 2022 13.86 14.57 13.58 14.04 7,754 +0.27(+1.99%)
Jul 12, 2022 13.82 14.09 13.52 13.76 4,171 -0.15(-1.11%)
Jul 11, 2022 14.07 14.54 13.72 13.92 7,714 +0.03(+0.25%)
Jul 08, 2022 14.03 14.11 13.76 13.88 4,759 +0.08(+0.56%)
Jul 07, 2022 13.80 14.48 13.80 13.81 2,442 +0.01(+0.06%)
Jul 06, 2022 14.34 14.51 13.73 13.80 9,538 -0.33(-2.31%)
Jul 05, 2022 14.14 14.35 13.79 14.12 7,936 -0.51(-3.51%)
Jul 01, 2022 14.89 14.98 14.30 14.64 10,343 -0.51(-3.39%)
Jun 30, 2022 14.90 15.15 14.59 15.15 10,014 +0.07(+0.48%)
Jun 29, 2022 15.20 15.54 14.82 15.08 3,991 -0.52(-3.35%)
Jun 28, 2022 15.14 15.60 15.07 15.60 16,997 +0.37(+2.41%)
Jun 27, 2022 15.09 15.32 14.72 15.24 5,403 -0.11(-0.72%)
Jun 24, 2022 14.18 15.35 13.73 15.35 42,516 +1.17(+8.24%)
Jun 23, 2022 13.21 14.30 13.21 14.18 19,096 +0.57(+4.20%)
Jun 22, 2022 14.24 14.28 13.09 13.61 74,113 -0.71(-4.94%)
Jun 21, 2022 14.02 14.58 13.76 14.31 86,274 +0.11(+0.78%)
Jun 17, 2022 13.68 14.43 13.62 14.20 70,819 +0.14(+0.97%)
Jun 16, 2022 13.00 14.34 12.81 14.07 63,006 +0.64(+4.76%)
Jun 15, 2022 13.02 13.60 12.49 13.43 61,429 +0.22(+1.68%)
Jun 14, 2022 12.95 13.39 12.32 13.21 30,558 +0.45(+3.54%)
Jun 13, 2022 13.04 13.59 12.60 12.75 32,628 -0.43(-3.23%)
Jun 10, 2022 13.73 13.90 13.00 13.18 30,932 -0.67(-4.80%)
Jun 09, 2022 13.77 14.16 13.64 13.85 15,826 +0.07(+0.50%)
Jun 08, 2022 13.79 14.26 13.78 13.78 20,425 +0.01(+0.06%)
Jun 07, 2022 15.47 15.73 13.77 13.77 36,870 -2.04(-12.89%)
Jun 06, 2022 14.93 16.41 14.93 15.81 59,037 -0.15(-0.96%)
Jun 03, 2022 16.10 16.39 15.38 15.96 19,292 -0.20(-1.21%)
Jun 02, 2022 15.77 16.31 15.77 16.16 29,236 +0.38(+2.43%)
Jun 01, 2022 15.99 16.09 15.38 15.77 24,362 -0.09(-0.54%)
May 31, 2022 15.80 15.86 15.19 15.86 20,391 -0.08(-0.48%)
May 27, 2022 15.12 16.11 15.12 15.93 22,644 +1.10(+7.39%)
May 26, 2022 15.36 15.65 14.57 14.84 28,653 -0.79(-5.05%)
May 25, 2022 14.75 15.77 14.33 15.63 43,053 +1.48(+10.49%)
May 24, 2022 14.06 14.25 13.77 14.14 27,773 +0.08(+0.60%)
May 23, 2022 13.20 14.08 13.20 14.06 10,883 +1.13(+8.72%)
May 20, 2022 13.67 13.90 12.86 12.93 41,101 -0.64(-4.75%)
May 19, 2022 14.02 14.18 13.57 13.57 31,527 +0.17(+1.26%)
May 18, 2022 13.18 14.67 13.18 13.41 49,467 -0.10(-0.75%)
May 17, 2022 13.29 13.64 12.98 13.51 26,148 +0.53(+4.12%)
May 16, 2022 12.85 13.48 12.78 12.97 41,274 -0.68(-4.97%)
May 13, 2022 14.42 14.79 13.44 13.65 26,210 -0.17(-1.23%)
May 12, 2022 14.41 14.92 13.82 13.82 26,313 -1.05(-7.07%)
May 11, 2022 15.25 15.25 14.84 14.87 14,074 +0.03(+0.23%)
May 10, 2022 13.91 15.19 13.91 14.84 32,247 +0.43(+3.00%)
May 09, 2022 14.08 14.67 14.08 14.41 14,154 +0.12(+0.83%)
May 06, 2022 14.24 15.32 14.00 14.29 19,186 -0.04(-0.30%)
May 05, 2022 14.75 15.09 14.33 14.33 13,476 -0.43(-2.93%)
May 04, 2022 15.58 15.58 14.76 14.76 12,101 -0.57(-3.71%)
May 03, 2022 15.61 15.77 15.30 15.33 13,594 +0.02(+0.11%)
May 02, 2022 15.43 15.83 15.30 15.31 7,241 -0.14(-0.93%)
Apr 29, 2022 15.55 15.80 15.43 15.46 11,140 -0.36(-2.30%)
Apr 28, 2022 15.76 16.09 15.46 15.82 9,469 +0.14(+0.90%)
Apr 27, 2022 15.82 16.03 15.49 15.68 14,548 -0.18(-1.12%)
Apr 26, 2022 16.19 16.24 15.78 15.86 29,892 +0.04(+0.27%)
Apr 25, 2022 15.73 16.17 15.73 15.82 30,401 -0.19(-1.16%)
Apr 22, 2022 15.82 16.07 15.75 16.00 19,123 +0.30(+1.88%)
Apr 21, 2022 15.61 16.40 15.61 15.71 32,516 -0.21(-1.32%)
Apr 20, 2022 15.55 16.04 15.23 15.92 31,600 +0.34(+2.17%)
Apr 19, 2022 15.45 16.03 15.18 15.58 49,249 +0.02(+0.11%)
Apr 18, 2022 15.53 15.91 15.51 15.56 27,263 -0.28(-1.76%)
Apr 14, 2022 15.48 16.00 15.48 15.84 35,670 -0.31(-1.93%)
Apr 13, 2022 15.18 16.24 15.18 16.15 17,778 +0.97(+6.39%)
Apr 12, 2022 15.35 16.03 15.18 15.18 22,383 +0.09(+0.61%)
Apr 11, 2022 15.35 16.45 15.06 15.09 25,433 -0.80(-5.04%)
Apr 08, 2022 14.90 16.23 14.90 15.89 34,624 +0.73(+4.84%)
Apr 07, 2022 14.75 15.18 14.75 15.16 14,378 +0.15(+1.01%)
Apr 06, 2022 14.64 15.01 14.64 15.01 15,100 +0.25(+1.72%)
Apr 05, 2022 14.76 15.18 14.56 14.75 24,313 -0.29(-1.91%)
Apr 04, 2022 14.55 15.55 14.55 15.04 27,503 +0.30(+2.00%)
Apr 01, 2022 15.86 15.86 14.43 14.74 37,750 -0.39(-2.56%)
Mar 31, 2022 16.45 16.68 14.96 15.13 88,956 -1.59(-9.49%)
Mar 30, 2022 14.68 17.35 14.68 16.72 173,119 +2.10(+14.35%)
Mar 29, 2022 14.35 14.73 14.35 14.62 48,792 +0.10(+0.72%)
Mar 28, 2022 14.27 14.73 14.27 14.52 35,588 -0.03(-0.23%)
Mar 25, 2022 14.39 14.73 14.38 14.55 36,264 -0.11(-0.74%)
Mar 24, 2022 15.02 15.06 14.39 14.66 21,872 -0.15(-1.02%)
Mar 23, 2022 14.19 14.84 14.19 14.81 33,034 +0.37(+2.55%)
Mar 22, 2022 14.89 14.92 14.35 14.44 35,406 -0.45(-3.03%)
Mar 21, 2022 14.93 15.18 14.71 14.89 8,625 -0.18(-1.16%)
Mar 18, 2022 15.23 15.56 14.60 15.07 17,287 +0.09(+0.61%)
Mar 17, 2022 14.60 15.51 14.60 14.98 36,455 -0.17(-1.10%)
Mar 16, 2022 15.56 17.02 14.93 15.14 64,113 -2.14(-12.36%)
Mar 15, 2022 13.97 20.02 13.97 17.28 212,594 +3.05(+21.47%)
Mar 14, 2022 14.20 14.62 14.20 14.22 7,275 -0.27(-1.84%)
Mar 11, 2022 14.94 15.02 14.17 14.49 18,748 +0.25(+1.76%)
Mar 10, 2022 14.01 15.01 14.01 14.24 28,644 -0.57(-3.83%)
Mar 09, 2022 14.72 16.43 14.72 14.81 39,131 -0.04(-0.28%)
Mar 08, 2022 14.68 15.37 14.60 14.85 21,936 +0.18(+1.19%)
Mar 07, 2022 14.60 15.50 14.46 14.68 50,090 +0.18(+1.27%)
Mar 04, 2022 14.09 15.03 13.49 14.49 48,441 +1.00(+7.42%)
Mar 03, 2022 13.41 13.97 13.39 13.49 16,001 -0.23(-1.64%)
Mar 02, 2022 13.35 14.43 13.35 13.72 58,901 +0.14(+1.04%)
Mar 01, 2022 13.37 14.18 13.37 13.57 29,099 -0.62(-4.35%)
Feb 28, 2022 15.81 15.81 14.18 14.19 29,036 +0.14(+1.01%)
Feb 25, 2022 13.62 14.63 13.27 14.05 44,175 +0.17(+1.24%)
Feb 24, 2022 12.63 14.53 12.63 13.88 52,743 -0.13(-0.91%)
Feb 23, 2022 13.37 14.75 13.36 14.01 79,604 -0.77(-5.20%)
Feb 22, 2022 15.83 17.38 14.27 14.77 64,414 -2.10(-12.44%)
Feb 18, 2022 16.87 0 -0.23(-1.35%)
Feb 17, 2022 18.38 20.22 17.04 17.10 86,182 -4.23(-19.83%)
Feb 16, 2022 20.95 24.04 20.86 21.34 84,731 -4.38(-17.03%)
Feb 15, 2022 43.97 44.79 23.27 25.72 167,666 -26.54(-50.79%)
Feb 14, 2022 58.07 58.07 37.83 52.25 15,469 -4.16(-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.