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

(NY: MDV )

15.04 -0.20 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 13.62 13.99 13.43 13.99 11,260 +0.56(+4.17%)
Jun 29, 2023 13.52 13.60 13.20 13.43 7,425 +0.05(+0.39%)
Jun 28, 2023 13.19 13.53 13.15 13.37 7,432 +0.09(+0.70%)
Jun 27, 2023 12.91 13.61 12.73 13.28 12,851 +0.48(+3.76%)
Jun 26, 2023 12.06 12.96 12.06 12.80 18,465 +0.75(+6.23%)
Jun 23, 2023 12.10 12.61 11.72 12.05 24,021 +0.10(+0.85%)
Jun 22, 2023 12.38 12.38 11.95 11.95 8,294 -0.31(-2.49%)
Jun 21, 2023 12.53 12.93 12.18 12.25 7,127 -0.70(-5.43%)
Jun 20, 2023 12.71 13.04 12.60 12.96 16,010 -0.08(-0.64%)
Jun 16, 2023 12.91 13.24 12.60 13.04 28,004 +0.30(+2.33%)
Jun 15, 2023 13.10 13.43 12.70 12.74 6,422 -0.32(-2.48%)
Jun 14, 2023 13.06 13.51 13.06 13.07 12,559 +0.13(+1.00%)
Jun 13, 2023 12.86 13.29 12.86 12.94 12,182 -0.12(-0.92%)
Jun 12, 2023 12.80 13.22 12.80 13.06 9,397 +0.07(+0.57%)
Jun 09, 2023 13.31 13.71 12.78 12.98 17,874 -0.42(-3.11%)
Jun 08, 2023 13.34 13.75 13.13 13.40 12,370 -0.06(-0.48%)
Jun 07, 2023 13.82 13.82 12.93 13.47 13,708 -0.24(-1.76%)
Jun 06, 2023 13.84 13.85 13.54 13.71 5,353 +0.00(+0.00%)
Jun 05, 2023 13.59 13.76 13.48 13.71 10,583 -0.03(-0.20%)
Jun 02, 2023 13.52 13.90 13.52 13.73 13,772 +0.19(+1.37%)
Jun 01, 2023 13.65 13.73 13.52 13.55 6,245 -0.19(-1.42%)
May 31, 2023 13.23 13.77 12.75 13.74 17,102 +0.77(+5.92%)
May 30, 2023 13.44 13.72 12.98 12.98 24,598 -0.67(-4.91%)
May 26, 2023 13.77 13.77 13.51 13.65 19,101 -0.12(-0.87%)
May 25, 2023 13.91 14.03 13.62 13.77 25,856 -0.03(-0.20%)
May 24, 2023 13.25 13.95 13.25 13.79 9,957 +0.45(+3.38%)
May 23, 2023 13.12 13.71 13.12 13.34 16,824 +0.31(+2.40%)
May 22, 2023 12.79 13.18 12.79 13.03 9,429 +0.11(+0.85%)
May 19, 2023 12.96 13.11 12.54 12.92 15,063 -0.10(-0.78%)
May 18, 2023 12.62 13.25 12.62 13.02 33,783 +0.19(+1.51%)
May 17, 2023 12.33 12.87 12.19 12.83 16,184 +0.47(+3.80%)
May 16, 2023 11.96 12.62 11.34 12.36 22,393 -0.52(-4.07%)
May 15, 2023 12.10 12.88 12.03 12.88 28,555 +0.75(+6.22%)
May 12, 2023 12.24 12.28 11.96 12.13 12,422 -0.24(-1.93%)
May 11, 2023 12.42 12.42 12.20 12.37 18,100 +0.09(+0.75%)
May 10, 2023 11.57 12.40 11.57 12.28 19,534 +0.70(+6.04%)
May 09, 2023 11.19 11.64 11.15 11.58 11,907 +0.02(+0.16%)
May 08, 2023 11.27 11.59 11.18 11.56 15,378 +0.06(+0.48%)
May 05, 2023 11.13 11.59 11.13 11.50 11,953 +0.21(+1.87%)
May 04, 2023 11.28 11.44 11.03 11.29 49,840 -0.21(-1.84%)
May 03, 2023 11.02 11.78 10.97 11.50 37,069 +0.53(+4.87%)
May 02, 2023 9.846 11.01 9.846 10.97 63,758 +1.12(+11.40%)
May 01, 2023 10.12 10.16 9.846 9.846 14,267 -0.28(-2.73%)
Apr 28, 2023 9.938 10.12 9.772 10.12 12,444 +0.08(+0.82%)
Apr 27, 2023 9.975 10.07 9.607 10.04 13,599 -0.04(-0.40%)
Apr 26, 2023 10.02 10.18 9.844 10.08 9,442 +0.07(+0.73%)
Apr 25, 2023 10.17 10.32 9.961 10.01 16,506 -0.05(-0.54%)
Apr 24, 2023 10.48 10.49 10.04 10.06 14,125 -0.17(-1.69%)
Apr 21, 2023 9.788 10.26 9.788 10.23 17,598 +0.45(+4.57%)
Apr 20, 2023 9.688 9.788 9.669 9.788 6,110 +0.21(+2.19%)
Apr 19, 2023 9.514 9.751 9.514 9.578 17,237 -0.03(-0.36%)
Apr 18, 2023 9.532 9.651 9.487 9.613 16,528 +0.03(+0.36%)
Apr 17, 2023 9.578 9.642 9.460 9.578 13,534 -0.01(-0.09%)
Apr 14, 2023 9.578 9.641 9.578 9.587 5,275 +0.01(+0.10%)
Apr 13, 2023 9.532 9.651 9.350 9.578 12,741 +0.14(+1.45%)
Apr 12, 2023 9.423 9.537 9.323 9.441 24,957 -0.03(-0.32%)
Apr 11, 2023 9.396 9.532 9.396 9.472 8,340 +0.05(+0.52%)
Apr 10, 2023 9.469 9.614 9.350 9.423 10,175 -0.16(-1.71%)
Apr 06, 2023 9.469 9.651 9.469 9.587 14,181 +0.01(+0.10%)
Apr 05, 2023 9.523 9.697 9.396 9.578 15,144 +0.09(+0.96%)
Apr 04, 2023 9.669 9.841 9.359 9.487 16,848 -0.20(-2.07%)
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.