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

(NY: MDV )

15.00 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 26, 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 (%)
May 08, 2023 11.40 11.73 11.31 11.69 15,200 +0.06(+0.48%)
May 05, 2023 11.26 11.72 11.26 11.64 11,814 +0.21(+1.87%)
May 04, 2023 11.41 11.57 11.16 11.42 49,263 -0.21(-1.84%)
May 03, 2023 11.15 11.92 11.10 11.64 36,640 +0.54(+4.87%)
May 02, 2023 9.961 11.14 9.961 11.10 63,020 +1.14(+11.40%)
May 01, 2023 10.24 10.27 9.961 9.961 14,102 -0.28(-2.73%)
Apr 28, 2023 10.05 10.24 9.887 10.24 12,300 +0.08(+0.83%)
Apr 27, 2023 10.09 10.19 9.719 10.16 13,442 -0.04(-0.40%)
Apr 26, 2023 10.13 10.30 9.959 10.20 9,332 +0.07(+0.73%)
Apr 25, 2023 10.29 10.44 10.08 10.12 16,315 -0.06(-0.54%)
Apr 24, 2023 10.60 10.61 10.16 10.18 13,961 -0.18(-1.69%)
Apr 21, 2023 9.903 10.38 9.903 10.35 17,394 +0.45(+4.57%)
Apr 20, 2023 9.801 9.903 9.783 9.903 6,039 +0.21(+2.19%)
Apr 19, 2023 9.626 9.866 9.626 9.690 17,037 -0.04(-0.36%)
Apr 18, 2023 9.644 9.764 9.598 9.725 16,336 +0.03(+0.36%)
Apr 17, 2023 9.690 9.755 9.570 9.690 13,377 -0.01(-0.09%)
Apr 14, 2023 9.690 9.754 9.690 9.699 5,214 +0.01(+0.10%)
Apr 13, 2023 9.644 9.764 9.460 9.690 12,594 +0.14(+1.45%)
Apr 12, 2023 9.533 9.649 9.432 9.552 24,668 -0.03(-0.32%)
Apr 11, 2023 9.506 9.644 9.506 9.583 8,243 +0.05(+0.52%)
Apr 10, 2023 9.579 9.727 9.460 9.533 10,057 -0.17(-1.71%)
Apr 06, 2023 9.579 9.764 9.579 9.699 14,016 +0.01(+0.10%)
Apr 05, 2023 9.635 9.810 9.506 9.690 14,969 +0.09(+0.96%)
Apr 04, 2023 9.783 9.956 9.469 9.598 16,653 -0.20(-2.07%)
Apr 03, 2023 9.783 9.819 9.598 9.801 18,723 -0.01(-0.09%)
Mar 31, 2023 9.598 9.875 9.598 9.810 13,530 +0.13(+1.33%)
Mar 30, 2023 9.783 9.783 9.607 9.681 7,495 -0.00(-0.04%)
Mar 29, 2023 9.721 9.785 9.511 9.685 17,332 -0.17(-1.76%)
Mar 28, 2023 9.859 9.950 9.603 9.859 10,824 -0.07(-0.74%)
Mar 27, 2023 10.07 10.11 9.731 9.932 8,000 +0.01(+0.09%)
Mar 24, 2023 10.11 10.11 9.802 9.923 7,051 -0.14(-1.36%)
Mar 23, 2023 9.923 10.10 9.758 10.06 8,907 +0.15(+1.52%)
Mar 22, 2023 10.20 10.20 9.154 9.909 26,321 -0.33(-3.26%)
Mar 21, 2023 10.09 10.24 10.09 10.24 7,880 -0.04(-0.36%)
Mar 20, 2023 10.12 10.43 10.12 10.28 9,534 +0.07(+0.72%)
Mar 17, 2023 10.11 10.25 10.06 10.21 21,826 -0.02(-0.18%)
Mar 16, 2023 10.06 10.33 10.06 10.22 2,216 +0.16(+1.64%)
Mar 15, 2023 10.27 10.51 10.01 10.06 18,388 -0.12(-1.17%)
Mar 14, 2023 10.26 10.43 10.18 10.18 5,628 +0.06(+0.63%)
Mar 13, 2023 10.28 10.29 10.09 10.11 6,674 -0.17(-1.69%)
Mar 10, 2023 10.69 10.83 10.29 10.29 29,352 -0.53(-4.90%)
Mar 09, 2023 10.57 11.00 10.57 10.82 3,912 +0.30(+2.87%)
Mar 08, 2023 10.97 11.20 10.52 10.52 18,214 -0.46(-4.17%)
Mar 07, 2023 10.98 11.28 10.97 10.97 19,973 -0.15(-1.36%)
Mar 06, 2023 11.13 11.16 10.97 11.13 7,971 -0.00(-0.03%)
Mar 03, 2023 11.18 11.35 11.13 11.13 2,630 +0.09(+0.83%)
Mar 02, 2023 11.15 11.15 10.97 11.04 3,918 -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.