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

(NY: MDV )

14.71 -0.29 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2022 10.68 10.99 10.68 10.68 13,023 -0.05(-0.50%)
Dec 29, 2022 11.07 11.07 10.68 10.73 12,408 -0.20(-1.79%)
Dec 28, 2022 10.97 11.08 10.85 10.92 15,861 -0.11(-1.00%)
Dec 27, 2022 10.88 11.22 10.73 11.03 23,492 +0.20(+1.86%)
Dec 23, 2022 10.39 10.96 10.39 10.83 16,087 +0.32(+3.03%)
Dec 22, 2022 10.39 10.69 10.39 10.51 5,609 +0.07(+0.68%)
Dec 21, 2022 10.47 10.89 10.33 10.44 16,524 +0.11(+1.11%)
Dec 20, 2022 10.17 11.13 9.852 10.33 28,199 -0.26(-2.50%)
Dec 19, 2022 10.60 11.56 10.30 10.59 30,425 -0.76(-6.69%)
Dec 16, 2022 11.03 11.35 10.63 11.35 30,616 +0.30(+2.72%)
Dec 15, 2022 11.48 11.48 11.05 11.05 8,002 -0.25(-2.19%)
Dec 14, 2022 11.64 11.76 11.21 11.30 8,448 -0.20(-1.76%)
Dec 13, 2022 11.21 11.86 11.21 11.50 14,399 +0.11(+1.00%)
Dec 12, 2022 11.86 11.86 11.09 11.39 9,157 -0.38(-3.23%)
Dec 09, 2022 11.92 12.22 11.64 11.77 10,288 -0.19(-1.62%)
Dec 08, 2022 12.31 12.31 11.93 11.96 10,224 -0.21(-1.74%)
Dec 07, 2022 11.73 12.29 11.73 12.17 17,624 +0.45(+3.84%)
Dec 06, 2022 11.52 11.72 10.89 11.72 27,856 -0.16(-1.34%)
Dec 05, 2022 12.36 12.49 11.88 11.88 20,088 -0.56(-4.54%)
Dec 02, 2022 13.69 14.07 12.36 12.45 49,752 -1.77(-12.43%)
Dec 01, 2022 11.77 15.89 11.72 14.21 69,667 +2.52(+21.53%)
Nov 30, 2022 11.62 11.70 11.13 11.70 27,157 +0.00(+0.00%)
Nov 29, 2022 11.30 11.78 11.30 11.70 38,988 +0.59(+5.29%)
Nov 28, 2022 10.89 11.11 10.48 11.11 19,757 +0.36(+3.33%)
Nov 25, 2022 10.56 11.00 10.47 10.75 5,908 +0.09(+0.83%)
Nov 23, 2022 10.40 10.71 10.16 10.66 17,877 +0.08(+0.74%)
Nov 22, 2022 10.55 10.99 10.32 10.58 33,112 +0.25(+2.46%)
Nov 21, 2022 9.383 10.46 9.383 10.33 17,926 +1.16(+12.66%)
Nov 18, 2022 9.216 9.580 9.155 9.168 14,966 -0.04(-0.43%)
Nov 17, 2022 9.155 9.725 9.155 9.208 8,342 -0.04(-0.47%)
Nov 16, 2022 8.989 9.681 8.989 9.251 11,546 +0.11(+1.25%)
Nov 15, 2022 8.831 9.374 8.717 9.138 16,501 +0.50(+5.83%)
Nov 14, 2022 9.786 9.786 8.454 8.634 33,915 -0.54(-5.87%)
Nov 11, 2022 9.032 9.335 8.419 9.173 41,894 -0.15(-1.64%)
Nov 10, 2022 9.216 9.768 9.216 9.326 33,173 -0.08(-0.88%)
Nov 09, 2022 9.374 9.418 9.111 9.409 1,899 +0.31(+3.37%)
Nov 08, 2022 9.208 9.216 8.989 9.102 7,621 -0.10(-1.05%)
Nov 07, 2022 8.761 9.234 8.761 9.199 11,774 +0.44(+5.00%)
Nov 04, 2022 8.577 8.901 8.577 8.761 6,687 -0.03(-0.30%)
Nov 03, 2022 8.761 8.927 8.542 8.787 18,837 -0.23(-2.53%)
Nov 02, 2022 8.901 9.243 8.761 9.015 12,351 -0.12(-1.34%)
Nov 01, 2022 9.339 9.419 8.840 9.138 8,109 -0.11(-1.23%)
Oct 31, 2022 9.120 10.06 8.971 9.251 32,237 -0.21(-2.22%)
Oct 28, 2022 10.07 10.07 9.357 9.462 7,007 +0.25(+2.72%)
Oct 27, 2022 8.968 9.211 8.777 9.211 3,389 +0.14(+1.53%)
Oct 26, 2022 9.333 9.428 9.012 9.072 9,516 +0.03(+0.29%)
Oct 25, 2022 8.551 9.567 8.551 9.046 35,577 +0.40(+4.62%)
Oct 24, 2022 8.821 8.821 8.621 8.647 6,287 +0.01(+0.10%)
Oct 21, 2022 8.578 8.803 8.356 8.638 4,188 +0.25(+3.00%)
Oct 20, 2022 8.473 8.769 8.378 8.387 5,187 -0.14(-1.63%)
Oct 19, 2022 9.350 9.524 8.517 8.525 43,701 -1.02(-10.73%)
Oct 18, 2022 9.958 10.28 9.550 9.550 33,670 -0.09(-0.90%)
Oct 17, 2022 9.602 9.726 9.602 9.637 4,538 +0.33(+3.54%)
Oct 14, 2022 9.420 9.723 9.220 9.307 8,326 +0.03(+0.37%)
Oct 13, 2022 9.550 9.859 8.986 9.272 10,690 -0.32(-3.35%)
Oct 12, 2022 9.272 10.38 9.272 9.593 29,013 +0.24(+2.60%)
Oct 11, 2022 10.18 10.42 8.378 9.350 43,794 -1.05(-10.10%)
Oct 10, 2022 10.53 11.01 10.13 10.40 21,479 -0.53(-4.85%)
Oct 07, 2022 11.94 12.47 10.45 10.93 18,548 -0.94(-7.90%)
Oct 06, 2022 11.81 11.95 11.14 11.87 12,491 +0.03(+0.29%)
Oct 05, 2022 11.90 12.02 11.76 11.83 13,166 -0.22(-1.80%)
Oct 04, 2022 11.96 12.36 11.96 12.05 10,784 -0.22(-1.77%)
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.