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

(NY: MDV )

14.72 -0.42 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 10.00 10.19 9.835 10.19 12,364 +0.08(+0.82%)
Apr 27, 2023 10.04 10.14 9.668 10.10 13,512 -0.04(-0.40%)
Apr 26, 2023 10.08 10.25 9.907 10.14 9,381 +0.07(+0.73%)
Apr 25, 2023 10.24 10.38 10.03 10.07 16,400 -0.06(-0.54%)
Apr 24, 2023 10.55 10.56 10.11 10.13 14,034 -0.17(-1.69%)
Apr 21, 2023 9.851 10.33 9.851 10.30 17,485 +0.45(+4.57%)
Apr 20, 2023 9.750 9.851 9.731 9.851 6,071 +0.21(+2.19%)
Apr 19, 2023 9.575 9.814 9.575 9.640 17,127 -0.03(-0.36%)
Apr 18, 2023 9.594 9.713 9.548 9.675 16,422 +0.03(+0.36%)
Apr 17, 2023 9.640 9.704 9.520 9.640 13,447 -0.01(-0.09%)
Apr 14, 2023 9.640 9.703 9.640 9.649 5,241 +0.01(+0.10%)
Apr 13, 2023 9.594 9.713 9.410 9.640 12,660 +0.14(+1.45%)
Apr 12, 2023 9.484 9.598 9.383 9.502 24,797 -0.03(-0.32%)
Apr 11, 2023 9.456 9.594 9.456 9.533 8,287 +0.05(+0.52%)
Apr 10, 2023 9.530 9.676 9.410 9.484 10,110 -0.17(-1.71%)
Apr 06, 2023 9.530 9.713 9.530 9.649 14,090 +0.01(+0.10%)
Apr 05, 2023 9.585 9.759 9.456 9.640 15,047 +0.09(+0.96%)
Apr 04, 2023 9.731 9.904 9.419 9.548 16,740 -0.20(-2.07%)
Apr 03, 2023 9.731 9.768 9.548 9.750 18,822 -0.01(-0.09%)
Mar 31, 2023 9.548 9.823 9.548 9.759 13,601 +0.13(+1.33%)
Mar 30, 2023 9.731 9.731 9.557 9.630 7,534 -0.00(-0.04%)
Mar 29, 2023 9.671 9.734 9.461 9.634 17,423 -0.17(-1.76%)
Mar 28, 2023 9.807 9.898 9.552 9.807 10,880 -0.07(-0.74%)
Mar 27, 2023 10.02 10.05 9.680 9.880 8,042 +0.01(+0.09%)
Mar 24, 2023 10.05 10.05 9.750 9.871 7,088 -0.14(-1.36%)
Mar 23, 2023 9.871 10.04 9.707 10.01 8,954 +0.15(+1.52%)
Mar 22, 2023 10.14 10.14 9.107 9.857 26,459 -0.33(-3.26%)
Mar 21, 2023 10.03 10.19 10.03 10.19 7,921 -0.04(-0.36%)
Mar 20, 2023 10.07 10.37 10.07 10.23 9,584 +0.07(+0.72%)
Mar 17, 2023 10.05 10.20 10.01 10.15 21,941 -0.02(-0.18%)
Mar 16, 2023 10.01 10.28 10.01 10.17 2,228 +0.16(+1.64%)
Mar 15, 2023 10.22 10.45 9.962 10.01 18,485 -0.12(-1.17%)
Mar 14, 2023 10.21 10.38 10.13 10.13 5,657 +0.06(+0.63%)
Mar 13, 2023 10.23 10.23 10.03 10.06 6,709 -0.17(-1.69%)
Mar 10, 2023 10.64 10.77 10.23 10.23 29,506 -0.53(-4.90%)
Mar 09, 2023 10.52 10.94 10.52 10.76 3,932 +0.30(+2.87%)
Mar 08, 2023 10.92 11.14 10.46 10.46 18,310 -0.45(-4.17%)
Mar 07, 2023 10.93 11.22 10.92 10.92 20,077 -0.15(-1.36%)
Mar 06, 2023 11.07 11.10 10.92 11.07 8,013 -0.00(-0.03%)
Mar 03, 2023 11.12 11.29 11.07 11.07 2,644 +0.09(+0.83%)
Mar 02, 2023 11.09 11.09 10.92 10.98 3,939 -0.02(-0.17%)
Mar 01, 2023 10.96 11.24 10.84 11.00 12,012 +0.01(+0.08%)
Feb 28, 2023 11.05 11.14 10.92 10.99 19,068 -0.05(-0.49%)
Feb 27, 2023 11.08 11.34 10.87 11.04 11,556 -0.12(-1.09%)
Feb 24, 2023 11.69 11.69 11.15 11.17 20,009 +0.32(+3.00%)
Feb 23, 2023 10.62 11.19 10.62 10.84 39,662 +0.23(+2.13%)
Feb 22, 2023 10.63 10.97 10.47 10.62 12,234 +0.14(+1.38%)
Feb 21, 2023 10.77 10.77 10.43 10.47 8,783 -0.14(-1.36%)
Feb 17, 2023 10.76 10.81 10.61 10.62 5,657 -0.26(-2.41%)
Feb 16, 2023 10.98 11.12 10.82 10.88 8,431 -0.05(-0.41%)
Feb 15, 2023 10.90 11.22 10.65 10.92 5,788 +0.17(+1.60%)
Feb 14, 2023 10.58 10.93 10.58 10.75 5,183 -0.05(-0.50%)
Feb 13, 2023 11.10 11.60 10.40 10.81 20,838 -0.86(-7.35%)
Feb 10, 2023 11.66 11.66 11.45 11.66 5,399 +0.11(+0.94%)
Feb 09, 2023 11.92 11.92 11.55 11.55 4,035 -0.17(-1.46%)
Feb 08, 2023 12.48 12.48 11.64 11.73 10,078 +0.28(+2.46%)
Feb 07, 2023 11.01 11.48 11.01 11.44 3,245 +0.32(+2.92%)
Feb 06, 2023 10.84 11.47 10.84 11.12 7,545 -0.16(-1.45%)
Feb 03, 2023 11.28 11.49 11.28 11.28 4,068 -0.12(-1.05%)
Feb 02, 2023 11.49 11.98 11.29 11.40 13,820 -0.05(-0.45%)
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.