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 30, 2022 10.76 11.07 10.76 10.76 12,924 -0.05(-0.50%)
Dec 29, 2022 11.15 11.15 10.76 10.81 12,314 -0.20(-1.79%)
Dec 28, 2022 11.06 11.16 10.93 11.01 15,741 -0.11(-1.00%)
Dec 27, 2022 10.97 11.31 10.81 11.12 23,314 +0.20(+1.86%)
Dec 23, 2022 10.47 11.05 10.47 10.92 15,965 +0.32(+3.03%)
Dec 22, 2022 10.47 10.77 10.47 10.59 5,567 +0.07(+0.68%)
Dec 21, 2022 10.55 10.98 10.41 10.52 16,399 +0.12(+1.11%)
Dec 20, 2022 10.25 11.22 9.927 10.41 27,986 -0.27(-2.50%)
Dec 19, 2022 10.68 11.64 10.38 10.67 30,195 -0.77(-6.69%)
Dec 16, 2022 11.12 11.44 10.71 11.44 30,385 +0.30(+2.72%)
Dec 15, 2022 11.56 11.56 11.14 11.14 7,941 -0.25(-2.19%)
Dec 14, 2022 11.73 11.85 11.30 11.39 8,384 -0.20(-1.76%)
Dec 13, 2022 11.30 11.95 11.30 11.59 14,290 +0.12(+1.00%)
Dec 12, 2022 11.95 11.95 11.17 11.47 9,088 -0.38(-3.23%)
Dec 09, 2022 12.01 12.31 11.73 11.86 10,210 -0.20(-1.62%)
Dec 08, 2022 12.40 12.40 12.02 12.05 10,147 -0.21(-1.74%)
Dec 07, 2022 11.82 12.39 11.82 12.27 17,491 +0.45(+3.84%)
Dec 06, 2022 11.61 11.81 10.98 11.81 27,645 -0.16(-1.34%)
Dec 05, 2022 12.45 12.59 11.97 11.97 19,936 -0.57(-4.54%)
Dec 02, 2022 13.80 14.18 12.45 12.54 49,376 -1.78(-12.43%)
Dec 01, 2022 11.86 16.01 11.81 14.32 69,140 +2.54(+21.52%)
Nov 30, 2022 11.71 11.79 11.22 11.79 26,951 +0.00(+0.00%)
Nov 29, 2022 11.39 11.87 11.39 11.79 38,693 +0.59(+5.29%)
Nov 28, 2022 10.97 11.19 10.56 11.19 19,607 +0.36(+3.33%)
Nov 25, 2022 10.64 11.08 10.55 10.83 5,863 +0.09(+0.83%)
Nov 23, 2022 10.48 10.80 10.24 10.74 17,742 +0.08(+0.74%)
Nov 22, 2022 10.63 11.08 10.40 10.66 32,861 +0.26(+2.46%)
Nov 21, 2022 9.454 10.54 9.454 10.41 17,790 +1.17(+12.66%)
Nov 18, 2022 9.287 9.653 9.225 9.238 14,853 -0.04(-0.43%)
Nov 17, 2022 9.225 9.799 9.225 9.278 8,279 -0.04(-0.47%)
Nov 16, 2022 9.057 9.754 9.057 9.322 11,459 +0.11(+1.25%)
Nov 15, 2022 8.898 9.445 8.783 9.207 16,377 +0.51(+5.83%)
Nov 14, 2022 9.860 9.860 8.519 8.700 33,659 -0.54(-5.87%)
Nov 11, 2022 9.101 9.406 8.483 9.242 41,577 -0.15(-1.64%)
Nov 10, 2022 9.287 9.843 9.287 9.397 32,923 -0.08(-0.88%)
Nov 09, 2022 9.445 9.490 9.181 9.481 1,885 +0.31(+3.37%)
Nov 08, 2022 9.278 9.287 9.057 9.172 7,563 -0.10(-1.05%)
Nov 07, 2022 8.828 9.304 8.828 9.269 11,685 +0.44(+5.00%)
Nov 04, 2022 8.642 8.969 8.642 8.828 6,637 -0.03(-0.30%)
Nov 03, 2022 8.828 8.995 8.607 8.854 18,694 -0.23(-2.53%)
Nov 02, 2022 8.969 9.313 8.828 9.084 12,258 -0.12(-1.34%)
Nov 01, 2022 9.410 9.491 8.907 9.207 8,048 -0.11(-1.23%)
Oct 31, 2022 9.189 10.13 9.039 9.322 31,994 -0.21(-2.22%)
Oct 28, 2022 10.15 10.15 9.428 9.534 6,954 +0.25(+2.72%)
Oct 27, 2022 9.036 9.281 8.844 9.281 3,364 +0.14(+1.53%)
Oct 26, 2022 9.404 9.500 9.080 9.141 9,444 +0.03(+0.29%)
Oct 25, 2022 8.617 9.640 8.617 9.115 35,308 +0.40(+4.62%)
Oct 24, 2022 8.888 8.888 8.687 8.713 6,240 +0.01(+0.10%)
Oct 21, 2022 8.643 8.870 8.419 8.704 4,156 +0.25(+3.00%)
Oct 20, 2022 8.538 8.835 8.442 8.450 5,148 -0.14(-1.63%)
Oct 19, 2022 9.421 9.596 8.582 8.590 43,370 -1.03(-10.73%)
Oct 18, 2022 10.03 10.36 9.623 9.623 33,416 -0.09(-0.90%)
Oct 17, 2022 9.675 9.800 9.675 9.710 4,503 +0.33(+3.54%)
Oct 14, 2022 9.491 9.798 9.290 9.378 8,263 +0.03(+0.37%)
Oct 13, 2022 9.623 9.934 9.054 9.343 10,609 -0.32(-3.35%)
Oct 12, 2022 9.343 10.46 9.343 9.666 28,794 +0.24(+2.60%)
Oct 11, 2022 10.25 10.50 8.442 9.421 43,463 -1.06(-10.10%)
Oct 10, 2022 10.61 11.09 10.21 10.48 21,317 -0.53(-4.84%)
Oct 07, 2022 12.03 12.56 10.53 11.01 18,408 -0.94(-7.90%)
Oct 06, 2022 11.90 12.04 11.22 11.96 12,397 +0.03(+0.29%)
Oct 05, 2022 11.99 12.11 11.85 11.92 13,067 -0.22(-1.80%)
Oct 04, 2022 12.05 12.46 12.05 12.14 10,703 -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.