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

(NY: MDV )

16.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2023 8.624 8.873 8.624 8.815 15,058 +0.12(+1.33%)
Mar 30, 2023 8.790 8.790 8.632 8.698 8,341 -0.01(-0.11%)
Mar 29, 2023 8.741 8.798 8.552 8.708 19,277 -0.16(-1.76%)
Mar 28, 2023 8.864 8.946 8.634 8.864 12,038 -0.07(-0.74%)
Mar 27, 2023 9.053 9.086 8.749 8.930 8,898 +0.01(+0.09%)
Mar 24, 2023 9.086 9.086 8.813 8.922 7,842 -0.12(-1.36%)
Mar 23, 2023 8.922 9.078 8.774 9.045 9,906 +0.14(+1.52%)
Mar 22, 2023 9.168 9.168 8.231 8.909 29,274 -0.30(-3.26%)
Mar 21, 2023 9.070 9.209 9.070 9.209 8,764 -0.03(-0.36%)
Mar 20, 2023 9.103 9.374 9.103 9.242 10,604 +0.07(+0.72%)
Mar 17, 2023 9.086 9.218 9.045 9.177 24,275 -0.02(-0.18%)
Mar 16, 2023 9.045 9.292 9.045 9.193 2,465 +0.15(+1.64%)
Mar 15, 2023 9.234 9.448 9.004 9.045 20,451 -0.11(-1.17%)
Mar 14, 2023 9.226 9.382 9.152 9.152 6,259 +0.06(+0.63%)
Mar 13, 2023 9.242 9.251 9.070 9.094 7,423 -0.16(-1.69%)
Mar 10, 2023 9.612 9.736 9.251 9.251 32,646 -0.48(-4.90%)
Mar 09, 2023 9.505 9.892 9.505 9.727 4,351 +0.27(+2.87%)
Mar 08, 2023 9.867 10.07 9.456 9.456 20,258 -0.41(-4.17%)
Mar 07, 2023 9.875 10.15 9.867 9.867 22,214 -0.14(-1.36%)
Mar 06, 2023 10.01 10.03 9.867 10.00 8,865 -0.00(-0.03%)
Mar 03, 2023 10.05 10.20 10.01 10.01 2,926 +0.08(+0.83%)
Mar 02, 2023 10.02 10.02 9.867 9.925 4,358 -0.02(-0.17%)
Mar 01, 2023 9.908 10.16 9.796 9.941 13,289 +0.01(+0.08%)
Feb 28, 2023 9.991 10.07 9.869 9.933 21,097 -0.05(-0.49%)
Feb 27, 2023 10.02 10.25 9.826 9.982 12,786 -0.12(-1.15%)
Feb 24, 2023 10.57 10.57 10.08 10.10 22,125 +0.29(+3.00%)
Feb 23, 2023 9.601 10.12 9.601 9.805 43,857 +0.20(+2.13%)
Feb 22, 2023 9.617 9.919 9.470 9.601 13,528 +0.13(+1.38%)
Feb 21, 2023 9.739 9.739 9.429 9.470 9,712 -0.13(-1.36%)
Feb 17, 2023 9.731 9.780 9.592 9.601 6,255 -0.24(-2.41%)
Feb 16, 2023 9.927 10.06 9.788 9.837 9,322 -0.04(-0.41%)
Feb 15, 2023 9.862 10.15 9.633 9.878 6,400 +0.16(+1.60%)
Feb 14, 2023 9.568 9.887 9.568 9.723 5,731 -0.05(-0.50%)
Feb 13, 2023 10.04 10.49 9.405 9.772 23,041 -0.78(-7.35%)
Feb 10, 2023 10.55 10.55 10.36 10.55 5,970 +0.10(+0.94%)
Feb 09, 2023 10.78 10.78 10.45 10.45 4,462 -0.16(-1.46%)
Feb 08, 2023 11.28 11.29 10.53 10.60 11,144 +0.25(+2.46%)
Feb 07, 2023 9.960 10.38 9.960 10.35 3,589 +0.29(+2.92%)
Feb 06, 2023 9.805 10.38 9.805 10.06 8,342 -0.15(-1.45%)
Feb 03, 2023 10.20 10.39 10.20 10.20 4,499 -0.11(-1.05%)
Feb 02, 2023 10.39 10.83 10.21 10.31 15,282 -0.05(-0.45%)
Feb 01, 2023 10.36 10.69 10.36 10.36 8,793 -0.03(-0.31%)
Jan 31, 2023 9.829 10.98 9.829 10.39 21,417 +0.35(+3.49%)
Jan 30, 2023 11.21 11.36 10.00 10.04 32,373 -1.11(-9.97%)
Jan 27, 2023 10.84 11.50 10.78 11.15 30,437 +0.41(+3.77%)
Jan 26, 2023 10.11 10.90 10.04 10.75 24,271 +0.61(+6.00%)
Jan 25, 2023 10.39 10.50 10.14 10.14 7,619 -0.12(-1.19%)
Jan 24, 2023 10.18 10.26 10.14 10.26 1,453 +0.10(+1.00%)
Jan 23, 2023 9.701 10.26 9.701 10.16 15,481 +0.56(+5.83%)
Jan 20, 2023 9.433 10.15 9.433 9.600 15,276 +0.12(+1.24%)
Jan 19, 2023 9.506 9.612 9.405 9.482 11,066 +0.03(+0.34%)
Jan 18, 2023 9.377 9.708 9.377 9.450 7,696 -0.28(-2.84%)
Jan 17, 2023 9.612 9.977 9.413 9.725 25,361 +0.16(+1.70%)
Jan 13, 2023 9.555 9.717 9.409 9.563 7,606 +0.02(+0.25%)
Jan 12, 2023 9.450 9.685 9.409 9.539 19,745 +0.13(+1.38%)
Jan 11, 2023 9.141 9.673 9.141 9.409 6,380 +0.19(+2.09%)
Jan 10, 2023 9.020 9.393 9.001 9.216 14,094 -0.15(-1.62%)
Jan 09, 2023 9.101 9.571 8.922 9.368 67,579 +0.14(+1.51%)
Jan 06, 2023 9.466 9.694 9.213 9.229 15,363 -0.22(-2.33%)
Jan 05, 2023 9.733 9.733 9.368 9.450 19,314 -0.29(-3.00%)
Jan 04, 2023 9.669 10.04 9.579 9.742 6,996 -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.