Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 28.6447 | 0.12 | 0.44% | 28.565 | 28.6447 | 28.565 | 188 |
| May 06 2024 | 28.52 | 0.16 | 0.55% | 28.3772 | 28.52 | 28.3772 | 173 |
| May 03 2024 | 28.365 | 0.27 | 0.95% | 28.38 | 28.38 | 28.365 | 340 |
| May 02 2024 | 28.0982 | -0.10 | -0.36% | 28.11 | 28.15 | 28.0982 | 329 |
| May 01 2024 | 28.201 | 0.34 | 1.22% | 27.97 | 28.201 | 27.94 | 407 |
| Apr 30 2024 | 27.8609 | 0.13 | 0.45% | 27.89 | 27.89 | 27.8609 | 508 |
| Apr 29 2024 | 27.735 | 0.25 | 0.90% | 27.735 | 27.735 | 27.735 | 21 |
| Apr 26 2024 | 27.4879 | -0.02 | -0.07% | 27.44 | 27.4879 | 27.44 | 121 |
| Apr 25 2024 | 27.506 | -0.22 | -0.78% | 27.37 | 27.506 | 27.37 | 256 |
| Apr 24 2024 | 27.7229 | -0.13 | -0.46% | 27.74 | 27.7899 | 27.66 | 333 |
| Apr 23 2024 | 27.8521 | 0.36 | 1.32% | 27.90 | 27.90 | 27.78 | 215 |
| Apr 22 2024 | 27.49 | 0.13 | 0.49% | 27.36 | 27.73 | 27.36 | 449 |
| Apr 19 2024 | 27.3553 | -0.08 | -0.30% | 27.34 | 27.3553 | 27.32 | 127 |
| Apr 18 2024 | 27.4368 | -0.05 | -0.18% | 27.41 | 27.4368 | 27.40 | 128 |
| Apr 17 2024 | 27.4858 | -0.08 | -0.30% | 27.575 | 27.575 | 27.4858 | 1,217 |
| Apr 16 2024 | 27.5682 | -0.24 | -0.85% | 27.71 | 27.71 | 27.55 | 593 |
| Apr 15 2024 | 27.805 | -0.12 | -0.43% | 27.95 | 28.06 | 27.73 | 1,963 |
| Apr 12 2024 | 27.925 | -0.46 | -1.62% | 28.29 | 28.29 | 27.86 | 488 |
| Apr 11 2024 | 28.385 | -0.13 | -0.47% | 28.40 | 28.41 | 28.29 | 3,585 |
| Apr 10 2024 | 28.5193 | -0.36 | -1.25% | 28.60 | 28.60 | 28.50 | 384 |
| Apr 09 2024 | 28.8804 | 0.05 | 0.17% | 28.87 | 28.8804 | 28.83 | 342 |
| Apr 08 2024 | 28.83 | -0.07 | -0.24% | 28.82 | 28.83 | 28.82 | 71 |
| Apr 05 2024 | 28.90 | 0.15 | 0.50% | 28.60 | 28.90 | 28.60 | 7,548 |
| Apr 04 2024 | 28.755 | -0.27 | -0.91% | 29.1401 | 29.25 | 28.755 | 1,065 |
| Apr 03 2024 | 29.02 | -0.05 | -0.17% | 29.17 | 29.17 | 29.00 | 954 |
| Apr 02 2024 | 29.07 | -0.56 | -1.90% | 29.24 | 29.24 | 29.07 | 386 |
| Apr 01 2024 | 29.6344 | -0.12 | -0.40% | 29.48 | 29.6344 | 29.455 | 260 |
| Mar 28 2024 | 29.7527 | -0.15 | -0.49% | 29.99 | 29.99 | 29.7527 | 1,172 |
| Mar 27 2024 | 29.90 | 0.40 | 1.34% | 29.74 | 29.90 | 29.60 | 1,009 |
| Mar 26 2024 | 29.505 | -0.13 | -0.42% | 29.505 | 29.505 | 29.505 | 0 |
| Mar 25 2024 | 29.63 | 0.16 | 0.54% | 29.91 | 29.91 | 29.63 | 344 |
| Mar 22 2024 | 29.47 | -0.09 | -0.30% | 29.59 | 29.59 | 29.40 | 614 |
| Mar 21 2024 | 29.56 | 0.23 | 0.80% | 29.66 | 29.66 | 29.56 | 7 |
| Mar 20 2024 | 29.325 | -0.14 | -0.46% | 29.44 | 29.44 | 29.25 | 682 |
| Mar 19 2024 | 29.46 | 0.24 | 0.82% | 29.30 | 29.46 | 29.06 | 2,142 |
| Mar 18 2024 | 29.22 | -0.21 | -0.70% | 29.28 | 29.30 | 29.17 | 1,029 |
| Mar 15 2024 | 29.425 | 0.07 | 0.24% | 29.35 | 29.425 | 29.30 | 1,425 |
| Mar 14 2024 | 29.355 | -0.40 | -1.33% | 29.80 | 29.80 | 29.355 | 171 |
| Mar 13 2024 | 29.75 | 0.02 | 0.08% | 29.85 | 29.99 | 29.75 | 427 |
| Mar 12 2024 | 29.725 | 0.04 | 0.12% | 29.81 | 29.81 | 29.715 | 316 |
| Mar 11 2024 | 29.69 | -0.48 | -1.59% | 29.81 | 30.00 | 29.69 | 1,599 |
| Mar 08 2024 | 30.17 | 0.15 | 0.50% | 30.29 | 30.36 | 30.17 | 945 |
| Mar 07 2024 | 30.02 | -0.01 | -0.03% | 30.03 | 30.035 | 29.99 | 443 |
| Mar 06 2024 | 30.03 | 0.09 | 0.30% | 30.06 | 30.06 | 30.01 | 397 |
| Mar 05 2024 | 29.94 | -0.24 | -0.80% | 30.25 | 30.25 | 29.86 | 719 |
| Mar 04 2024 | 30.18 | -0.16 | -0.53% | 30.50 | 30.50 | 30.18 | 90 |
| Mar 01 2024 | 30.34 | 0.41 | 1.37% | 30.20 | 30.34 | 30.20 | 42 |
| Feb 29 2024 | 29.93 | -0.55 | -1.80% | 30.21 | 30.51 | 29.93 | 376 |
| Feb 28 2024 | 30.48 | 0.04 | 0.13% | 30.52 | 30.62 | 30.395 | 2,283 |
| Feb 27 2024 | 30.44 | 0.33 | 1.08% | 30.44 | 30.44 | 29.8822 | 3,304 |
| Feb 26 2024 | 30.115 | 0.18 | 0.62% | 30.14 | 30.17 | 29.97 | 126 |
| Feb 23 2024 | 29.93 | 0.10 | 0.34% | 29.99 | 29.99 | 29.85 | 1,957 |
| Feb 22 2024 | 29.83 | 0.45 | 1.55% | 29.73 | 29.83 | 29.73 | 13 |
| Feb 21 2024 | 29.375 | -0.05 | -0.15% | 29.35 | 29.375 | 29.35 | 40 |
| Feb 20 2024 | 29.42 | -0.25 | -0.84% | 29.72 | 29.72 | 29.32 | 162 |
| Feb 16 2024 | 29.67 | 0.04 | 0.12% | 29.65 | 29.7785 | 29.65 | 324 |
| Feb 15 2024 | 29.6338 | 0.40 | 1.35% | 29.46 | 29.6338 | 29.46 | 211 |
| Feb 14 2024 | 29.2379 | 0.51 | 1.77% | 29.10 | 29.2379 | 29.10 | 272 |
| Feb 13 2024 | 28.73 | -0.59 | -2.03% | 29.00 | 29.00 | 28.73 | 66 |
| Feb 12 2024 | 29.3241 | 0.25 | 0.87% | 29.03 | 29.3241 | 29.03 | 580 |
| Feb 09 2024 | 29.0705 | 0.17 | 0.59% | 28.92 | 29.0705 | 28.92 | 1,566 |
| Feb 08 2024 | 28.90 | 0.01 | 0.03% | 28.62 | 28.90 | 28.62 | 94 |
