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 (%)
Dec 29, 2023 14.32 14.58 14.30 14.53 13,896 +0.25(+1.78%)
Dec 28, 2023 14.34 14.53 14.09 14.28 23,462 -0.03(-0.23%)
Dec 27, 2023 14.39 14.53 14.31 14.31 9,402 -0.06(-0.40%)
Dec 26, 2023 14.52 14.53 14.26 14.37 28,302 -0.06(-0.40%)
Dec 22, 2023 14.51 14.54 14.26 14.43 21,853 +0.04(+0.27%)
Dec 21, 2023 14.54 14.60 14.25 14.39 16,580 -0.15(-1.00%)
Dec 20, 2023 14.56 14.99 14.49 14.54 25,351 -0.20(-1.38%)
Dec 19, 2023 14.35 14.74 14.25 14.74 14,693 +0.29(+2.01%)
Dec 18, 2023 14.34 14.61 14.25 14.45 30,020 -0.07(-0.47%)
Dec 15, 2023 14.63 14.63 14.25 14.52 19,682 -0.12(-0.79%)
Dec 14, 2023 14.41 14.78 14.30 14.63 18,287 +0.22(+1.55%)
Dec 13, 2023 14.51 14.59 14.21 14.41 19,610 +0.04(+0.27%)
Dec 12, 2023 14.52 14.79 14.34 14.37 19,622 -0.26(-1.79%)
Dec 11, 2023 14.83 14.83 14.46 14.63 25,240 -0.15(-0.98%)
Dec 08, 2023 14.31 14.84 14.31 14.78 17,016 +0.38(+2.62%)
Dec 07, 2023 14.49 14.49 14.26 14.40 11,933 +0.14(+0.95%)
Dec 06, 2023 14.57 14.81 14.15 14.27 18,235 -0.34(-2.32%)
Dec 05, 2023 15.02 15.02 14.59 14.60 16,421 -0.73(-4.74%)
Dec 04, 2023 14.96 15.50 14.86 15.33 30,857 +0.52(+3.53%)
Dec 01, 2023 14.94 14.94 14.61 14.81 27,046 -0.04(-0.26%)
Nov 30, 2023 15.02 15.02 14.60 14.85 13,811 -0.23(-1.54%)
Nov 29, 2023 15.23 15.43 14.85 15.08 12,092 -0.06(-0.41%)
Nov 28, 2023 14.99 15.55 14.99 15.14 21,889 +0.07(+0.45%)
Nov 27, 2023 15.17 15.41 15.03 15.07 26,803 -0.29(-1.88%)
Nov 24, 2023 15.17 15.56 15.12 15.36 19,670 +0.15(+1.01%)
Nov 22, 2023 15.03 15.27 14.64 15.21 21,183 +0.33(+2.20%)
Nov 21, 2023 14.59 14.93 14.52 14.88 59,352 +0.32(+2.18%)
Nov 20, 2023 14.51 14.85 14.31 14.56 27,209 -0.06(-0.40%)
Nov 17, 2023 15.32 15.32 14.46 14.62 12,133 +0.19(+1.34%)
Nov 16, 2023 14.86 14.86 14.29 14.43 19,909 +0.14(+1.01%)
Nov 15, 2023 14.16 14.67 14.11 14.28 11,506 +0.32(+2.28%)
Nov 14, 2023 13.91 14.15 13.74 13.97 26,255 -0.32(-2.22%)
Nov 13, 2023 13.73 14.28 13.70 14.28 23,013 +0.02(+0.13%)
Nov 10, 2023 14.85 15.30 14.18 14.27 20,893 -0.71(-4.76%)
Nov 09, 2023 14.96 15.17 14.80 14.98 13,572 -0.19(-1.27%)
Nov 08, 2023 15.15 15.17 14.74 15.17 6,731 +0.26(+1.74%)
Nov 07, 2023 14.89 15.26 14.64 14.91 9,626 -0.13(-0.83%)
Nov 06, 2023 14.96 15.28 14.94 15.04 7,342 +0.01(+0.06%)
Nov 03, 2023 14.86 15.27 14.86 15.03 12,443 +0.08(+0.52%)
Nov 02, 2023 14.64 15.07 14.64 14.95 11,889 +0.15(+1.04%)
Nov 01, 2023 14.75 14.94 14.63 14.80 3,749 -0.01(-0.07%)
Oct 31, 2023 14.57 14.95 14.35 14.80 11,177 +0.01(+0.07%)
Oct 30, 2023 14.03 14.80 14.03 14.80 9,258 +0.24(+1.63%)
Oct 27, 2023 14.44 14.56 14.18 14.56 10,420 +0.24(+1.67%)
Oct 26, 2023 14.36 14.59 14.13 14.32 20,792 -0.04(-0.27%)
Oct 25, 2023 14.36 14.36 13.97 14.36 7,542 -0.19(-1.32%)
Oct 24, 2023 14.32 14.55 14.02 14.55 12,172 +0.24(+1.67%)
Oct 23, 2023 14.22 14.60 14.13 14.31 8,513 +0.00(+0.00%)
Oct 20, 2023 14.22 14.54 13.98 14.31 6,211 +0.15(+1.08%)
Oct 19, 2023 14.19 14.47 14.16 14.16 6,148 -0.12(-0.87%)
Oct 18, 2023 13.96 14.63 13.96 14.28 5,862 +0.40(+2.90%)
Oct 17, 2023 14.10 14.79 13.88 13.88 11,327 -0.06(-0.41%)
Oct 16, 2023 14.26 14.45 13.88 13.94 14,650 -0.59(-4.08%)
Oct 13, 2023 14.55 14.61 14.50 14.53 2,088 -0.15(-1.04%)
Oct 12, 2023 14.43 14.80 14.37 14.68 12,431 +0.08(+0.52%)
Oct 11, 2023 14.59 14.74 14.46 14.61 4,691 -0.19(-1.29%)
Oct 10, 2023 14.86 14.91 14.22 14.80 7,845 -0.11(-0.71%)
Oct 09, 2023 14.41 15.08 14.31 14.90 13,176 +0.31(+2.10%)
Oct 06, 2023 13.95 15.05 13.95 14.60 10,566 +0.56(+3.95%)
Oct 05, 2023 14.93 14.93 13.89 14.04 16,396 -1.35(-8.77%)
Oct 04, 2023 15.10 15.52 14.41 15.39 15,081 +0.10(+0.63%)
Oct 03, 2023 14.72 15.30 14.68 15.30 6,708 +0.58(+3.97%)
Oct 02, 2023 15.58 15.80 14.18 14.71 37,709 -1.26(-7.91%)
Sep 29, 2023 16.33 16.33 15.41 15.98 25,197 -0.35(-2.17%)
Sep 28, 2023 16.65 16.65 15.65 16.33 34,134 -0.56(-3.31%)
Sep 27, 2023 14.80 18.20 14.76 16.89 198,973 +1.88(+12.49%)
Sep 26, 2023 14.14 15.22 14.14 15.01 46,207 +0.81(+5.70%)
Sep 25, 2023 13.72 14.42 14.12 14.20 41,354 +0.03(+0.20%)
Sep 22, 2023 13.74 14.28 13.74 14.18 20,490 +0.32(+2.34%)
Sep 21, 2023 13.66 14.01 13.63 13.85 20,469 +0.09(+0.62%)
Sep 20, 2023 13.71 13.98 13.70 13.77 20,193 -0.04(-0.28%)
Sep 19, 2023 13.38 13.96 13.34 13.80 12,696 +0.47(+3.50%)
Sep 18, 2023 13.40 14.03 12.99 13.34 23,529 +0.20(+1.52%)
Sep 15, 2023 13.01 13.63 12.66 13.14 21,470 +0.03(+0.22%)
Sep 14, 2023 13.61 13.66 12.69 13.11 41,479 -0.70(-5.03%)
Sep 13, 2023 14.28 14.39 13.62 13.80 22,358 -0.29(-2.03%)
Sep 12, 2023 14.45 14.49 14.08 14.09 21,716 -0.19(-1.33%)
Sep 11, 2023 14.47 14.47 13.80 14.28 60,027 +0.10(+0.74%)
Sep 08, 2023 12.85 14.84 12.57 14.18 193,657 +2.16(+17.99%)
Sep 07, 2023 11.90 12.17 11.71 12.01 11,987 +0.30(+2.60%)
Sep 06, 2023 11.96 11.96 11.71 11.71 4,743 -0.38(-3.16%)
Sep 05, 2023 12.19 12.30 12.00 12.09 4,846 -0.05(-0.38%)
Sep 01, 2023 11.91 12.72 11.91 12.14 17,536 +0.24(+2.00%)
Aug 31, 2023 12.15 12.41 11.80 11.90 11,680 -0.29(-2.34%)
Aug 30, 2023 12.17 12.51 12.14 12.19 3,915 -0.10(-0.81%)
Aug 29, 2023 12.69 12.69 12.08 12.28 14,069 +0.00(+0.00%)
Aug 28, 2023 11.81 12.28 11.51 12.28 29,341 +0.80(+7.00%)
Aug 25, 2023 11.53 11.53 11.16 11.48 13,398 +0.25(+2.19%)
Aug 24, 2023 11.41 11.55 11.14 11.24 9,888 -0.10(-0.92%)
Aug 23, 2023 11.53 11.75 11.33 11.34 15,681 -0.05(-0.42%)
Aug 22, 2023 11.82 11.93 11.39 11.39 6,486 -0.30(-2.60%)
Aug 21, 2023 11.89 11.97 11.39 11.69 14,615 -0.34(-2.81%)
Aug 18, 2023 11.46 12.03 11.46 12.03 9,151 +0.39(+3.33%)
Aug 17, 2023 11.62 12.09 11.35 11.64 15,474 +0.02(+0.16%)
Aug 16, 2023 11.71 11.93 11.53 11.62 12,320 -0.12(-1.05%)
Aug 15, 2023 12.17 12.19 11.67 11.75 10,027 -0.33(-2.75%)
Aug 14, 2023 11.90 12.08 11.71 12.08 7,568 +0.45(+3.83%)
Aug 11, 2023 12.08 12.10 11.63 11.63 14,555 -0.31(-2.61%)
Aug 10, 2023 12.38 12.71 11.92 11.94 17,077 -0.47(-3.80%)
Aug 09, 2023 12.09 12.51 12.09 12.42 7,546 +0.03(+0.23%)
Aug 08, 2023 12.25 12.57 12.33 12.39 4,506 +0.33(+2.74%)
Aug 07, 2023 12.35 12.57 12.06 12.06 10,989 -0.23(-1.85%)
Aug 04, 2023 12.53 12.62 12.28 12.28 9,311 -0.39(-3.06%)
Aug 03, 2023 12.84 12.85 12.37 12.67 5,280 -0.17(-1.32%)
Aug 02, 2023 12.36 13.00 12.36 12.84 15,890 +0.41(+3.27%)
Aug 01, 2023 12.77 13.03 12.28 12.44 17,579 -0.06(-0.45%)
Jul 31, 2023 12.57 12.59 12.34 12.49 8,200 +0.34(+2.80%)
Jul 28, 2023 12.64 13.10 11.92 12.15 20,387 -0.67(-5.19%)
Jul 27, 2023 12.67 13.12 12.49 12.82 15,426 +0.08(+0.66%)
Jul 26, 2023 12.90 13.14 12.67 12.73 10,825 -0.21(-1.60%)
Jul 25, 2023 13.23 13.65 12.77 12.94 13,050 -0.06(-0.43%)
Jul 24, 2023 13.20 13.80 12.93 13.00 37,961 -0.30(-2.26%)
Jul 21, 2023 13.37 13.51 13.17 13.30 14,927 +0.10(+0.78%)
Jul 20, 2023 13.01 13.57 12.78 13.19 6,365 +0.24(+1.88%)
Jul 19, 2023 13.14 13.43 12.79 12.95 12,306 -0.19(-1.43%)
Jul 18, 2023 13.12 13.32 12.90 13.14 11,195 +0.16(+1.23%)
Jul 17, 2023 13.00 13.37 12.79 12.98 7,517 -0.02(-0.14%)
Jul 14, 2023 13.37 13.37 13.00 13.00 9,849 -0.19(-1.42%)
Jul 13, 2023 13.45 13.71 13.14 13.18 9,168 -0.38(-2.77%)
Jul 12, 2023 13.51 13.72 13.23 13.56 12,172 +0.08(+0.56%)
Jul 11, 2023 13.49 13.97 13.36 13.48 10,161 +0.15(+1.13%)
Jul 10, 2023 13.31 13.55 13.01 13.33 6,310 -0.23(-1.73%)
Jul 07, 2023 13.90 13.93 13.31 13.57 11,275 -0.48(-3.41%)
Jul 06, 2023 13.70 14.05 13.61 14.05 7,431 +0.22(+1.56%)
Jul 05, 2023 13.55 13.97 12.77 13.83 10,639 +0.11(+0.82%)
Jul 03, 2023 13.87 13.96 13.32 13.72 6,757 -0.36(-2.53%)
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%)
Apr 03, 2023 9.720 9.757 9.537 9.738 18,844 -0.01(-0.09%)
Mar 31, 2023 9.537 9.812 9.537 9.748 13,617 +0.13(+1.33%)
Mar 30, 2023 9.720 9.720 9.546 9.619 7,543 -0.00(-0.04%)
Mar 29, 2023 9.659 9.723 9.450 9.623 17,443 -0.17(-1.76%)
Mar 28, 2023 9.796 9.887 9.541 9.796 10,893 -0.07(-0.74%)
Mar 27, 2023 10.00 10.04 9.668 9.868 8,052 +0.01(+0.09%)
Mar 24, 2023 10.04 10.04 9.739 9.859 7,097 -0.14(-1.36%)
Mar 23, 2023 9.859 10.03 9.696 9.996 8,964 +0.15(+1.52%)
Mar 22, 2023 10.13 10.13 9.096 9.846 26,490 -0.33(-3.26%)
Mar 21, 2023 10.02 10.18 10.02 10.18 7,931 -0.04(-0.36%)
Mar 20, 2023 10.06 10.36 10.06 10.21 9,596 +0.07(+0.72%)
Mar 17, 2023 10.04 10.19 9.996 10.14 21,966 -0.02(-0.18%)
Mar 16, 2023 9.996 10.27 9.996 10.16 2,230 +0.16(+1.64%)
Mar 15, 2023 10.20 10.44 9.950 9.996 18,506 -0.12(-1.17%)
Mar 14, 2023 10.20 10.37 10.11 10.11 5,664 +0.06(+0.63%)
Mar 13, 2023 10.21 10.22 10.02 10.05 6,717 -0.17(-1.69%)
Mar 10, 2023 10.62 10.76 10.22 10.22 29,541 -0.53(-4.90%)
Mar 09, 2023 10.50 10.93 10.50 10.75 3,937 +0.30(+2.87%)
Mar 08, 2023 10.90 11.13 10.45 10.45 18,331 -0.45(-4.17%)
Mar 07, 2023 10.91 11.21 10.90 10.90 20,101 -0.15(-1.36%)
Mar 06, 2023 11.06 11.09 10.90 11.05 8,022 -0.00(-0.03%)
Mar 03, 2023 11.10 11.28 11.06 11.06 2,647 +0.09(+0.83%)
Mar 02, 2023 11.08 11.08 10.90 10.97 3,944 -0.02(-0.16%)
Mar 01, 2023 10.95 11.23 10.83 10.99 12,026 +0.01(+0.08%)
Feb 28, 2023 11.04 11.13 10.91 10.98 19,091 -0.05(-0.49%)
Feb 27, 2023 11.07 11.32 10.86 11.03 11,570 -0.12(-1.09%)
Feb 24, 2023 11.68 11.68 11.14 11.15 20,033 +0.32(+3.00%)
Feb 23, 2023 10.60 11.18 10.60 10.83 39,709 +0.23(+2.13%)
Feb 22, 2023 10.62 10.96 10.46 10.60 12,248 +0.14(+1.38%)
Feb 21, 2023 10.76 10.76 10.41 10.46 8,793 -0.14(-1.36%)
Feb 17, 2023 10.75 10.80 10.59 10.60 5,664 -0.26(-2.41%)
Feb 16, 2023 10.96 11.11 10.81 10.86 8,441 -0.04(-0.41%)
Feb 15, 2023 10.89 11.21 10.64 10.91 5,794 +0.17(+1.60%)
Feb 14, 2023 10.57 10.92 10.57 10.74 5,189 -0.05(-0.50%)
Feb 13, 2023 11.09 11.59 10.39 10.79 20,862 -0.86(-7.35%)
Feb 10, 2023 11.65 11.65 11.44 11.65 5,405 +0.11(+0.94%)
Feb 09, 2023 11.90 11.90 11.54 11.54 4,040 -0.17(-1.46%)
Feb 08, 2023 12.46 12.47 11.63 11.71 10,090 +0.28(+2.46%)
Feb 07, 2023 11.00 11.47 11.00 11.43 3,249 +0.32(+2.92%)
Feb 06, 2023 10.83 11.46 10.83 11.11 7,553 -0.16(-1.45%)
Feb 03, 2023 11.27 11.48 11.27 11.27 4,073 -0.12(-1.05%)
Feb 02, 2023 11.48 11.97 11.28 11.39 13,836 -0.05(-0.45%)
Feb 01, 2023 11.44 11.80 11.44 11.44 7,962 -0.04(-0.31%)
Jan 31, 2023 10.86 12.12 10.86 11.48 19,392 +0.39(+3.49%)
Jan 30, 2023 12.38 12.55 11.05 11.09 29,311 -1.22(-9.92%)
Jan 27, 2023 11.97 12.70 11.90 12.31 27,573 +0.45(+3.77%)
Jan 26, 2023 11.16 12.03 11.08 11.86 21,987 +0.67(+6.00%)
Jan 25, 2023 11.47 11.59 11.19 11.19 6,902 -0.13(-1.19%)
Jan 24, 2023 11.24 11.33 11.19 11.33 1,316 +0.11(+1.00%)
Jan 23, 2023 10.71 11.33 10.71 11.21 14,024 +0.62(+5.83%)
Jan 20, 2023 10.41 11.21 10.41 10.60 13,839 +0.13(+1.24%)
Jan 19, 2023 10.49 10.61 10.38 10.47 10,024 +0.04(+0.34%)
Jan 18, 2023 10.35 10.72 10.35 10.43 6,972 -0.30(-2.84%)
Jan 17, 2023 10.61 11.01 10.39 10.74 22,975 +0.18(+1.70%)
Jan 13, 2023 10.55 10.73 10.39 10.56 6,891 +0.03(+0.25%)
Jan 12, 2023 10.43 10.69 10.39 10.53 17,887 +0.14(+1.38%)
Jan 11, 2023 10.09 10.68 10.09 10.39 5,779 +0.21(+2.09%)
Jan 10, 2023 9.956 10.37 9.936 10.17 12,768 -0.17(-1.62%)
Jan 09, 2023 10.05 10.57 9.849 10.34 61,220 +0.15(+1.51%)
Jan 06, 2023 10.45 10.70 10.17 10.19 13,918 -0.24(-2.33%)
Jan 05, 2023 10.74 10.74 10.34 10.43 17,496 -0.32(-3.00%)
Jan 04, 2023 10.67 11.08 10.57 10.75 6,338 -0.02(-0.17%)
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.