Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.0854 | 0.02 | 0.08% | 25.56 | 25.58 | 25.0854 | 931 |
| May 30 2024 | 25.0647 | 0.21 | 0.84% | 24.80 | 25.0647 | 24.80 | 4 |
| May 29 2024 | 24.8551 | 0.02 | 0.07% | 24.63 | 24.8551 | 24.63 | 1,001 |
| May 28 2024 | 24.8367 | -0.20 | -0.81% | 25.03 | 25.03 | 24.7515 | 1,196 |
| May 24 2024 | 25.0384 | 0.11 | 0.43% | 24.90 | 25.14 | 24.90 | 1,751 |
| May 23 2024 | 24.9319 | -0.49 | -1.94% | 25.43 | 25.43 | 24.91 | 3,392 |
| May 22 2024 | 25.4259 | 0.23 | 0.93% | 25.19 | 25.51 | 25.19 | 3,168 |
| May 21 2024 | 25.1916 | -0.14 | -0.53% | 25.26 | 25.33 | 25.13 | 1,280 |
| May 20 2024 | 25.3268 | 0.01 | 0.03% | 25.21 | 25.40 | 25.21 | 3,031 |
| May 17 2024 | 25.3201 | -0.17 | -0.65% | 25.64 | 25.64 | 25.31 | 373 |
| May 16 2024 | 25.487 | 0.02 | 0.08% | 25.43 | 25.487 | 25.39 | 4,090 |
| May 15 2024 | 25.4673 | 0.34 | 1.36% | 25.49 | 25.49 | 25.3917 | 606 |
| May 14 2024 | 25.1264 | -0.07 | -0.27% | 25.24 | 25.27 | 24.68 | 6,171 |
| May 13 2024 | 25.1942 | -0.11 | -0.43% | 25.66 | 25.66 | 25.1942 | 6,100 |
| May 10 2024 | 25.3023 | -0.16 | -0.62% | 25.49 | 25.49 | 25.28 | 937 |
| May 09 2024 | 25.4604 | 0.12 | 0.46% | 25.23 | 25.4604 | 25.23 | 336 |
| May 08 2024 | 25.343 | -0.55 | -2.14% | 25.96 | 25.96 | 25.343 | 683 |
| May 07 2024 | 25.8976 | 0.21 | 0.81% | 25.88 | 25.90 | 25.72 | 3,111 |
| May 06 2024 | 25.6893 | -0.04 | -0.17% | 25.76 | 25.76 | 25.67 | 2,820 |
| May 03 2024 | 25.732 | 0.01 | 0.05% | 25.78 | 25.84 | 25.6865 | 6,106 |
| May 02 2024 | 25.7182 | 0.22 | 0.88% | 25.21 | 25.7182 | 25.21 | 1,643 |
| May 01 2024 | 25.4948 | 0.25 | 0.97% | 25.14 | 25.74 | 25.14 | 3,277 |
| Apr 30 2024 | 25.2497 | -0.15 | -0.60% | 25.77 | 25.77 | 25.2497 | 5,410 |
| Apr 29 2024 | 25.4013 | 0.25 | 0.98% | 25.23 | 25.54 | 25.23 | 3,593 |
| Apr 26 2024 | 25.1558 | -0.11 | -0.45% | 25.06 | 25.20 | 25.06 | 2,115 |
| Apr 25 2024 | 25.2704 | -0.15 | -0.59% | 26.03 | 26.03 | 25.25 | 4,310 |
| Apr 24 2024 | 25.42 | -0.37 | -1.44% | 25.60 | 25.8077 | 25.42 | 1,175 |
| Apr 23 2024 | 25.7901 | 0.20 | 0.78% | 25.78 | 25.80 | 25.78 | 304 |
| Apr 22 2024 | 25.59 | 0.32 | 1.25% | 25.40 | 25.6006 | 25.26 | 2,928 |
| Apr 19 2024 | 25.2747 | -0.07 | -0.28% | 25.29 | 25.29 | 25.2747 | 628 |
| Apr 18 2024 | 25.3464 | -0.05 | -0.20% | 25.44 | 25.61 | 25.3464 | 217 |
| Apr 17 2024 | 25.3966 | 0.00 | -0.01% | 25.52 | 25.52 | 25.3966 | 4,027 |
| Apr 16 2024 | 25.3984 | -0.04 | -0.15% | 25.43 | 25.5267 | 25.3984 | 952 |
| Apr 15 2024 | 25.4366 | -0.14 | -0.55% | 25.58 | 25.67 | 25.4366 | 1,147 |
| Apr 12 2024 | 25.5763 | -0.64 | -2.46% | 26.48 | 26.48 | 25.5763 | 1,028 |
| Apr 11 2024 | 26.2211 | -0.11 | -0.44% | 26.24 | 26.40 | 26.2211 | 1,616 |
| Apr 10 2024 | 26.3357 | -0.22 | -0.85% | 26.28 | 26.37 | 26.22 | 1,565 |
| Apr 09 2024 | 26.5604 | 0.27 | 1.03% | 26.32 | 26.57 | 26.32 | 7,593 |
| Apr 08 2024 | 26.29 | -0.05 | -0.19% | 26.35 | 26.35 | 26.24 | 1,051 |
| Apr 05 2024 | 26.34 | 0.37 | 1.43% | 26.25 | 26.37 | 25.95 | 10,286 |
| Apr 04 2024 | 25.9685 | -0.41 | -1.55% | 26.37 | 26.56 | 25.9685 | 2,647 |
| Apr 03 2024 | 26.3776 | 0.10 | 0.37% | 26.19 | 26.40 | 26.19 | 52,315 |
| Apr 02 2024 | 26.2795 | -0.67 | -2.48% | 26.40 | 26.40 | 26.2795 | 1,529 |
| Apr 01 2024 | 26.9468 | -0.20 | -0.75% | 27.03 | 27.03 | 26.8659 | 125,291 |
| Mar 28 2024 | 27.1492 | 0.14 | 0.52% | 27.09 | 27.1972 | 26.9367 | 3,461 |
| Mar 27 2024 | 27.0099 | 0.18 | 0.68% | 26.86 | 27.0199 | 26.83 | 1,760 |
| Mar 26 2024 | 26.8267 | 0.25 | 0.92% | 26.47 | 26.8267 | 26.47 | 286 |
| Mar 25 2024 | 26.5816 | -0.07 | -0.25% | 26.61 | 26.8109 | 26.5816 | 3,129 |
| Mar 22 2024 | 26.6476 | -0.04 | -0.14% | 26.58 | 26.72 | 26.5001 | 3,242 |
| Mar 21 2024 | 26.6843 | 0.03 | 0.11% | 26.59 | 26.80 | 26.59 | 1,262 |
| Mar 20 2024 | 26.6552 | -0.11 | -0.40% | 26.61 | 26.6552 | 26.50 | 4,478 |
| Mar 19 2024 | 26.7617 | 0.11 | 0.42% | 26.62 | 26.7617 | 26.62 | 554 |
| Mar 18 2024 | 26.6495 | 0.06 | 0.24% | 26.64 | 26.82 | 26.61 | 1,598 |
| Mar 15 2024 | 26.5855 | -0.18 | -0.69% | 26.68 | 26.7801 | 26.5855 | 619 |
| Mar 14 2024 | 26.7697 | -0.30 | -1.10% | 26.76 | 26.85 | 26.6201 | 1,742 |
| Mar 13 2024 | 27.0683 | 0.02 | 0.09% | 26.89 | 27.15 | 26.89 | 3,514 |
| Mar 12 2024 | 27.0439 | 0.31 | 1.16% | 27.38 | 27.38 | 27.005 | 1,803 |
| Mar 11 2024 | 26.735 | -0.07 | -0.26% | 27.07 | 27.07 | 26.735 | 4,054 |
| Mar 08 2024 | 26.8046 | -0.06 | -0.24% | 26.88 | 26.98 | 26.8046 | 4,999 |
| Mar 07 2024 | 26.8687 | 0.18 | 0.67% | 26.68 | 26.99 | 26.68 | 8,366 |
| Mar 06 2024 | 26.69 | 0.06 | 0.23% | 26.69 | 26.90 | 26.69 | 10,195 |
| Mar 05 2024 | 26.63 | -0.17 | -0.62% | 26.83 | 26.87 | 26.54 | 17,077 |
| Mar 04 2024 | 26.7953 | -0.26 | -0.96% | 27.42 | 27.42 | 26.7953 | 8,636 |
