Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 14.79 | -0.02 | -0.14% | 14.96 | 14.96 | 14.7001 | 16,892 |
| Jul 25 2024 | 14.81 | 0.03 | 0.20% | 14.64 | 14.9682 | 14.64 | 11,641 |
| Jul 24 2024 | 14.78 | -0.11 | -0.71% | 14.8653 | 15.12 | 14.77 | 10,195 |
| Jul 23 2024 | 14.885 | 0.01 | 0.05% | 14.80 | 15.10 | 14.80 | 24,710 |
| Jul 22 2024 | 14.8783 | 0.53 | 3.68% | 14.52 | 14.9999 | 14.30 | 15,085 |
| Jul 19 2024 | 14.35 | -0.38 | -2.58% | 14.71 | 14.95 | 14.26 | 15,119 |
| Jul 18 2024 | 14.73 | -0.44 | -2.90% | 15.27 | 15.30 | 14.71 | 23,365 |
| Jul 17 2024 | 15.17 | 0.36 | 2.43% | 14.95 | 15.19 | 14.7693 | 16,968 |
| Jul 16 2024 | 14.81 | 0.11 | 0.75% | 14.80 | 14.9091 | 14.56 | 14,645 |
| Jul 15 2024 | 14.70 | 0.21 | 1.45% | 14.45 | 14.73 | 14.3101 | 22,253 |
| Jul 12 2024 | 14.49 | 0.20 | 1.40% | 14.22 | 14.50 | 14.21 | 18,295 |
| Jul 11 2024 | 14.29 | 0.19 | 1.35% | 14.10 | 14.50 | 14.094 | 14,072 |
| Jul 10 2024 | 14.10 | 0.17 | 1.22% | 14.00 | 14.13 | 13.9598 | 11,602 |
| Jul 09 2024 | 13.93 | 0.07 | 0.51% | 13.90 | 14.0886 | 13.8911 | 25,978 |
| Jul 08 2024 | 13.86 | -0.26 | -1.84% | 14.00 | 14.2578 | 13.85 | 21,376 |
| Jul 05 2024 | 14.12 | 0.12 | 0.86% | 13.95 | 14.245 | 13.95 | 15,939 |
| Jul 03 2024 | 14.00 | 0.05 | 0.36% | 14.25 | 14.25 | 13.99 | 15,368 |
| Jul 02 2024 | 13.95 | 0.06 | 0.43% | 13.92 | 14.11 | 13.8901 | 9,125 |
| Jul 01 2024 | 13.89 | -0.25 | -1.77% | 13.99 | 14.35 | 13.8001 | 12,618 |
| Jun 28 2024 | 14.14 | 0.06 | 0.43% | 13.89 | 14.25 | 13.82 | 22,520 |
| Jun 27 2024 | 14.08 | -0.05 | -0.35% | 14.13 | 14.28 | 13.69 | 30,607 |
| Jun 26 2024 | 14.13 | 0.13 | 0.93% | 14.10 | 14.3699 | 13.93 | 14,870 |
| Jun 25 2024 | 14.00 | -0.30 | -2.10% | 14.45 | 14.97 | 14.00 | 39,771 |
| Jun 24 2024 | 14.30 | 0.50 | 3.62% | 14.10 | 14.80 | 14.01 | 41,936 |
| Jun 21 2024 | 13.80 | -0.94 | -6.38% | 14.70 | 14.88 | 13.80 | 101,731 |
| Jun 20 2024 | 14.74 | 0.08 | 0.55% | 14.84 | 14.99 | 14.58 | 16,549 |
| Jun 18 2024 | 14.66 | -0.16 | -1.08% | 14.98 | 15.22 | 14.66 | 18,513 |
| Jun 17 2024 | 14.82 | 0.11 | 0.75% | 14.58 | 14.90 | 14.45 | 18,745 |
| Jun 14 2024 | 14.71 | -0.29 | -1.93% | 14.94 | 15.21 | 14.51 | 26,780 |
| Jun 13 2024 | 15.00 | -0.13 | -0.86% | 15.11 | 15.30 | 14.95 | 16,934 |
| Jun 12 2024 | 15.13 | 0.28 | 1.89% | 15.16 | 15.18 | 15.05 | 9,287 |
| Jun 11 2024 | 14.85 | -0.24 | -1.59% | 14.93 | 15.223 | 14.85 | 22,616 |
| Jun 10 2024 | 15.09 | 0.05 | 0.33% | 14.96 | 15.38 | 14.91 | 23,346 |
| Jun 07 2024 | 15.04 | -0.20 | -1.31% | 15.05 | 15.26 | 14.95 | 32,130 |
| Jun 06 2024 | 15.24 | 0.01 | 0.07% | 15.10 | 15.64 | 15.10 | 8,067 |
| Jun 05 2024 | 15.23 | 0.08 | 0.53% | 15.15 | 15.59 | 15.15 | 17,611 |
| Jun 04 2024 | 15.15 | -0.11 | -0.72% | 15.11 | 15.34 | 14.89 | 15,342 |
| Jun 03 2024 | 15.26 | 0.09 | 0.59% | 15.15 | 15.28 | 15.09 | 13,066 |
| May 31 2024 | 15.17 | 0.17 | 1.13% | 14.92 | 15.3015 | 14.9199 | 12,678 |
| May 30 2024 | 15.00 | -0.15 | -0.99% | 15.15 | 15.5299 | 15.00 | 22,350 |
| May 29 2024 | 15.15 | -0.07 | -0.46% | 15.20 | 15.35 | 15.07 | 8,103 |
| May 28 2024 | 15.22 | -0.35 | -2.25% | 15.70 | 15.7499 | 15.21 | 18,225 |
| May 24 2024 | 15.57 | 0.35 | 2.30% | 15.25 | 15.74 | 15.07 | 13,762 |
| May 23 2024 | 15.22 | -0.11 | -0.72% | 15.29 | 15.6999 | 15.07 | 25,095 |
| May 22 2024 | 15.33 | -0.33 | -2.11% | 15.56 | 15.76 | 15.32 | 16,119 |
| May 21 2024 | 15.66 | 0.11 | 0.71% | 15.57 | 15.9184 | 15.57 | 12,325 |
| May 20 2024 | 15.55 | -0.46 | -2.87% | 15.96 | 15.98 | 15.55 | 15,080 |
| May 17 2024 | 16.01 | -0.08 | -0.50% | 16.05 | 16.105 | 15.93 | 20,258 |
| May 16 2024 | 16.09 | 0.55 | 3.54% | 15.53 | 16.10 | 15.53 | 17,700 |
| May 15 2024 | 15.54 | 0.01 | 0.06% | 15.70 | 15.97 | 15.427 | 20,318 |
| May 14 2024 | 15.53 | -0.37 | -2.33% | 15.60 | 15.985 | 15.53 | 28,330 |
| May 13 2024 | 15.90 | 0.57 | 3.72% | 15.35 | 15.99 | 15.35 | 16,948 |
| May 10 2024 | 15.33 | 0.10 | 0.66% | 15.16 | 15.42 | 14.9545 | 28,699 |
| May 09 2024 | 15.23 | 0.36 | 2.42% | 14.88 | 15.405 | 14.88 | 35,059 |
| May 08 2024 | 14.87 | 0.05 | 0.34% | 14.82 | 14.94 | 14.60 | 41,513 |
| May 07 2024 | 14.82 | -0.11 | -0.74% | 14.90 | 15.05 | 14.82 | 48,821 |
| May 06 2024 | 14.93 | 0.21 | 1.43% | 14.75 | 15.10 | 14.75 | 28,453 |
| May 03 2024 | 14.72 | -0.42 | -2.77% | 14.99 | 15.23 | 14.70 | 37,961 |
| May 02 2024 | 15.14 | 0.24 | 1.61% | 15.44 | 15.505 | 14.86 | 45,797 |
| May 01 2024 | 14.90 | -0.07 | -0.47% | 14.95 | 14.95 | 14.76 | 15,891 |
| Apr 30 2024 | 14.97 | 0.04 | 0.27% | 14.97 | 14.97 | 14.765 | 16,914 |
| Apr 29 2024 | 14.93 | -0.07 | -0.47% | 14.98 | 14.99 | 14.89 | 14,303 |
