Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEDCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 14.34 | 0.14 | 0.99% | 14.24 | 14.54 | 14.20 | 66,811 |
| May 17 2024 | 14.20 | 0.50 | 3.65% | 13.54 | 14.20 | 13.54 | 119,450 |
| May 16 2024 | 13.70 | -0.86 | -5.91% | 14.32 | 14.58 | 13.42 | 200,824 |
| May 15 2024 | 14.56 | -0.64 | -4.21% | 13.86 | 14.84 | 13.44 | 382,354 |
| May 14 2024 | 15.20 | 0.20 | 1.33% | 14.90 | 15.42 | 14.90 | 69,134 |
| May 13 2024 | 15.00 | 0.10 | 0.67% | 14.78 | 15.42 | 14.24 | 177,473 |
| May 10 2024 | 14.90 | -0.50 | -3.25% | 15.40 | 15.66 | 14.72 | 166,941 |
| May 09 2024 | 15.40 | 0.56 | 3.77% | 17.00 | 17.50 | 15.40 | 491,265 |
| May 08 2024 | 14.84 | 0.00 | 0.00% | 14.84 | 14.84 | 14.84 | 0.00 |
| May 07 2024 | 14.84 | 0.22 | 1.50% | 14.74 | 14.88 | 14.44 | 73,679 |
| May 06 2024 | 14.62 | 0.32 | 2.24% | 14.32 | 14.90 | 14.32 | 89,719 |
| May 03 2024 | 14.30 | -0.06 | -0.42% | 14.38 | 14.74 | 13.96 | 139,014 |
| May 02 2024 | 14.36 | 0.00 | 0.00% | 14.86 | 14.94 | 14.24 | 131,761 |
| Apr 30 2024 | 14.36 | 0.56 | 4.06% | 14.00 | 14.60 | 13.88 | 273,717 |
| Apr 29 2024 | 13.80 | 1.14 | 9.00% | 12.74 | 13.90 | 12.74 | 221,319 |
| Apr 26 2024 | 12.66 | 0.26 | 2.10% | 12.48 | 12.76 | 12.26 | 93,879 |
| Apr 25 2024 | 12.40 | 0.30 | 2.48% | 12.18 | 12.94 | 12.12 | 121,673 |
| Apr 24 2024 | 12.10 | -0.18 | -1.47% | 12.48 | 12.62 | 12.02 | 97,316 |
| Apr 23 2024 | 12.28 | 0.72 | 6.23% | 11.58 | 12.48 | 11.58 | 197,954 |
| Apr 22 2024 | 11.56 | 0.46 | 4.14% | 11.10 | 11.60 | 11.10 | 138,202 |
| Apr 19 2024 | 11.10 | 0.20 | 1.83% | 11.00 | 11.18 | 10.76 | 126,039 |
| Apr 18 2024 | 10.90 | -0.46 | -4.05% | 11.20 | 11.68 | 10.80 | 229,245 |
| Apr 17 2024 | 11.36 | 2.05 | 22.02% | 10.32 | 11.62 | 9.92 | 977,484 |
| Apr 16 2024 | 9.31 | 0.11 | 1.20% | 9.14 | 9.36 | 9.05 | 62,672 |
| Apr 15 2024 | 9.20 | 0.03 | 0.33% | 9.19 | 9.36 | 9.15 | 28,747 |
| Apr 12 2024 | 9.17 | -0.08 | -0.86% | 9.25 | 9.34 | 9.13 | 26,376 |
| Apr 11 2024 | 9.25 | -0.02 | -0.22% | 9.21 | 9.27 | 9.10 | 32,888 |
| Apr 10 2024 | 9.27 | 0.00 | 0.00% | 9.30 | 9.36 | 9.18 | 29,009 |
| Apr 09 2024 | 9.27 | -0.08 | -0.86% | 9.37 | 9.48 | 9.22 | 25,439 |
| Apr 08 2024 | 9.35 | -0.29 | -3.01% | 9.64 | 9.65 | 9.05 | 69,917 |
| Apr 05 2024 | 9.64 | -0.36 | -3.60% | 9.96 | 9.96 | 9.55 | 42,261 |
| Apr 04 2024 | 10.00 | 0.05 | 0.50% | 9.94 | 10.06 | 9.86 | 110,065 |
| Apr 03 2024 | 9.95 | 0.20 | 2.05% | 9.75 | 9.96 | 9.75 | 45,836 |
| Apr 02 2024 | 9.75 | 0.16 | 1.67% | 9.50 | 9.75 | 9.50 | 38,263 |
| Mar 28 2024 | 9.59 | 0.14 | 1.48% | 9.50 | 9.65 | 9.38 | 17,083 |
| Mar 27 2024 | 9.45 | -0.06 | -0.63% | 9.50 | 9.53 | 9.39 | 15,682 |
| Mar 26 2024 | 9.51 | -0.13 | -1.35% | 9.65 | 9.65 | 9.45 | 18,431 |
| Mar 25 2024 | 9.64 | 0.10 | 1.05% | 9.56 | 9.79 | 9.54 | 25,483 |
| Mar 22 2024 | 9.54 | 0.16 | 1.71% | 9.34 | 9.57 | 9.34 | 17,166 |
| Mar 21 2024 | 9.38 | -0.07 | -0.74% | 9.45 | 9.45 | 9.21 | 40,192 |
| Mar 20 2024 | 9.45 | -0.07 | -0.74% | 9.53 | 9.57 | 9.45 | 7,858 |
| Mar 19 2024 | 9.52 | 0.08 | 0.85% | 9.49 | 9.52 | 9.32 | 13,988 |
| Mar 18 2024 | 9.44 | 0.16 | 1.72% | 9.30 | 9.50 | 9.21 | 24,859 |
| Mar 15 2024 | 9.28 | -0.20 | -2.11% | 9.55 | 9.55 | 9.23 | 41,600 |
| Mar 14 2024 | 9.48 | -0.08 | -0.84% | 9.50 | 9.84 | 9.48 | 33,253 |
| Mar 13 2024 | 9.56 | -0.10 | -1.04% | 9.66 | 9.68 | 9.35 | 32,455 |
| Mar 12 2024 | 9.66 | 0.01 | 0.10% | 9.66 | 9.66 | 9.40 | 33,298 |
| Mar 11 2024 | 9.65 | 0.57 | 6.28% | 9.30 | 9.78 | 9.27 | 138,150 |
| Mar 08 2024 | 9.08 | -0.10 | -1.09% | 9.14 | 9.22 | 9.06 | 14,798 |
| Mar 07 2024 | 9.18 | 0.18 | 2.00% | 9.02 | 9.26 | 9.00 | 60,647 |
| Mar 06 2024 | 9.00 | -0.01 | -0.11% | 8.98 | 9.12 | 8.88 | 18,773 |
| Mar 05 2024 | 9.01 | 0.01 | 0.11% | 8.90 | 9.09 | 8.86 | 30,557 |
| Mar 04 2024 | 9.00 | -0.03 | -0.33% | 8.95 | 9.00 | 8.85 | 20,107 |
| Mar 01 2024 | 9.03 | 0.19 | 2.15% | 8.96 | 9.04 | 8.75 | 21,905 |
| Feb 29 2024 | 8.84 | -0.17 | -1.89% | 9.34 | 9.34 | 8.68 | 81,021 |
| Feb 28 2024 | 9.01 | 0.00 | 0.00% | 9.01 | 9.01 | 9.01 | 0.00 |
| Feb 27 2024 | 9.01 | 0.01 | 0.11% | 8.94 | 9.15 | 8.90 | 29,444 |
| Feb 26 2024 | 9.00 | 0.01 | 0.11% | 8.84 | 9.05 | 8.76 | 25,019 |
| Feb 23 2024 | 8.99 | -0.02 | -0.22% | 9.00 | 9.05 | 8.88 | 18,731 |
| Feb 22 2024 | 9.01 | 0.15 | 1.69% | 8.90 | 9.07 | 8.84 | 51,094 |
| Feb 21 2024 | 8.86 | 0.06 | 0.68% | 8.85 | 8.93 | 8.76 | 34,430 |
