Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 80.23 | 0.10 | 0.12% | 80.96 | 81.50 | 79.87 | 7,500,203 |
| Apr 12 2024 | 80.13 | -2.04 | -2.48% | 81.74 | 81.79 | 79.56 | 6,562,397 |
| Apr 11 2024 | 82.17 | -0.16 | -0.19% | 82.92 | 83.06 | 82.12 | 5,241,251 |
| Apr 10 2024 | 82.33 | -1.47 | -1.75% | 83.10 | 83.29 | 81.83 | 6,378,573 |
| Apr 09 2024 | 83.80 | 0.89 | 1.07% | 83.38 | 83.83 | 83.00 | 5,679,943 |
| Apr 08 2024 | 82.91 | -1.65 | -1.95% | 84.26 | 84.35 | 82.48 | 8,725,334 |
| Apr 05 2024 | 84.56 | 0.64 | 0.76% | 83.5945 | 84.679 | 83.54 | 4,775,794 |
| Apr 04 2024 | 83.92 | -1.08 | -1.27% | 85.21 | 85.40 | 83.75 | 6,796,643 |
| Apr 03 2024 | 85.00 | -0.20 | -0.23% | 85.47 | 85.73 | 84.73 | 5,887,394 |
| Apr 02 2024 | 85.20 | -1.82 | -2.09% | 86.40 | 86.41 | 84.95 | 5,827,625 |
| Apr 01 2024 | 87.02 | -0.13 | -0.15% | 86.84 | 87.18 | 86.43 | 4,727,364 |
| Mar 28 2024 | 87.15 | 0.23 | 0.26% | 87.10 | 87.73 | 86.93 | 7,578,554 |
| Mar 27 2024 | 86.92 | 3.22 | 3.85% | 84.19 | 87.03 | 84.10 | 8,219,796 |
| Mar 26 2024 | 83.70 | 0.46 | 0.55% | 83.50 | 83.865 | 83.05 | 4,806,648 |
| Mar 25 2024 | 83.24 | 0.16 | 0.19% | 82.81 | 83.40 | 82.72 | 5,479,908 |
| Mar 22 2024 | 83.08 | -0.33 | -0.40% | 83.70 | 83.86 | 82.93 | 5,181,406 |
| Mar 21 2024 | 83.41 | -0.63 | -0.75% | 83.50 | 83.99 | 83.09 | 6,232,143 |
| Mar 20 2024 | 84.04 | -0.07 | -0.08% | 83.75 | 84.18 | 83.54 | 4,188,321 |
| Mar 19 2024 | 84.11 | 0.45 | 0.54% | 83.69 | 84.145 | 83.30 | 4,901,009 |
| Mar 18 2024 | 83.66 | 0.09 | 0.11% | 83.80 | 84.06 | 83.335 | 4,783,907 |
| Mar 15 2024 | 83.57 | -0.82 | -0.97% | 83.44 | 84.01 | 82.92 | 15,803,383 |
| Mar 14 2024 | 84.39 | -0.69 | -0.81% | 84.64 | 84.71 | 83.99 | 7,819,343 |
| Mar 13 2024 | 85.08 | -0.66 | -0.77% | 86.01 | 86.35 | 84.79 | 5,908,163 |
| Mar 12 2024 | 85.74 | 0.24 | 0.28% | 85.15 | 86.09 | 84.9002 | 4,562,153 |
| Mar 11 2024 | 85.50 | 0.37 | 0.43% | 84.54 | 85.63 | 84.54 | 5,542,695 |
| Mar 08 2024 | 85.13 | -0.02 | -0.02% | 85.48 | 86.265 | 84.92 | 6,561,255 |
| Mar 07 2024 | 85.15 | -0.40 | -0.47% | 86.00 | 86.43 | 84.68 | 6,176,408 |
| Mar 06 2024 | 85.55 | 0.95 | 1.12% | 84.73 | 85.80 | 84.60 | 6,044,606 |
| Mar 05 2024 | 84.60 | -0.46 | -0.54% | 85.44 | 85.84 | 84.301 | 5,073,242 |
| Mar 04 2024 | 85.06 | 1.46 | 1.75% | 83.60 | 85.11 | 83.235 | 5,553,026 |
| Mar 01 2024 | 83.60 | 0.24 | 0.29% | 83.42 | 83.845 | 82.65 | 4,266,627 |
| Feb 29 2024 | 83.36 | 0.00 | 0.00% | 83.53 | 83.765 | 82.79 | 8,892,505 |
| Feb 28 2024 | 83.36 | -0.48 | -0.57% | 83.73 | 83.8273 | 83.23 | 4,755,310 |
| Feb 27 2024 | 83.84 | 0.17 | 0.20% | 83.46 | 84.175 | 83.14 | 4,548,692 |
| Feb 26 2024 | 83.67 | -2.00 | -2.33% | 85.49 | 85.56 | 83.48 | 5,974,070 |
| Feb 23 2024 | 85.67 | 0.61 | 0.72% | 85.33 | 85.95 | 84.86 | 4,707,640 |
| Feb 22 2024 | 85.06 | -0.84 | -0.98% | 85.77 | 85.87 | 84.48 | 9,824,600 |
| Feb 21 2024 | 85.90 | 0.05 | 0.06% | 86.34 | 86.53 | 84.84 | 6,877,031 |
| Feb 20 2024 | 85.85 | 1.43 | 1.69% | 86.96 | 87.22 | 82.59 | 11,770,997 |
| Feb 16 2024 | 84.42 | -0.30 | -0.35% | 84.72 | 85.7373 | 84.11 | 10,847,598 |
| Feb 15 2024 | 84.72 | 1.04 | 1.24% | 83.83 | 85.01 | 83.76 | 4,867,612 |
| Feb 14 2024 | 83.68 | 0.09 | 0.11% | 83.67 | 84.345 | 83.24 | 4,934,387 |
| Feb 13 2024 | 83.59 | -1.48 | -1.74% | 84.87 | 84.93 | 83.13 | 7,397,236 |
| Feb 12 2024 | 85.07 | 0.08 | 0.09% | 84.63 | 85.325 | 84.375 | 5,891,977 |
| Feb 09 2024 | 84.99 | -1.19 | -1.38% | 86.18 | 86.18 | 84.46 | 8,843,432 |
| Feb 08 2024 | 86.18 | -0.98 | -1.12% | 86.55 | 86.756 | 85.39 | 5,938,053 |
| Feb 07 2024 | 87.16 | -0.58 | -0.66% | 88.05 | 88.25 | 87.035 | 4,740,109 |
| Feb 06 2024 | 87.74 | 0.99 | 1.14% | 87.08 | 87.84 | 86.87 | 4,665,761 |
| Feb 05 2024 | 86.75 | -0.88 | -1.00% | 87.47 | 87.78 | 86.74 | 4,082,559 |
| Feb 02 2024 | 87.63 | -0.46 | -0.52% | 87.45 | 88.135 | 87.055 | 5,049,319 |
| Feb 01 2024 | 88.09 | 0.55 | 0.63% | 87.36 | 88.54 | 86.70 | 4,317,848 |
| Jan 31 2024 | 87.54 | 0.57 | 0.66% | 88.29 | 89.18 | 87.52 | 10,357,800 |
| Jan 30 2024 | 86.97 | -0.47 | -0.54% | 87.33 | 87.56 | 86.505 | 5,760,432 |
| Jan 29 2024 | 87.44 | 0.90 | 1.04% | 86.45 | 87.48 | 86.13 | 7,096,815 |
| Jan 26 2024 | 86.54 | 0.75 | 0.87% | 86.19 | 86.60 | 85.63 | 6,780,939 |
| Jan 25 2024 | 85.79 | 1.07 | 1.26% | 85.26 | 85.83 | 84.60 | 5,556,208 |
| Jan 24 2024 | 84.72 | -1.62 | -1.88% | 86.21 | 86.32 | 84.67 | 6,034,817 |
| Jan 23 2024 | 86.34 | -0.13 | -0.15% | 86.86 | 87.36 | 85.605 | 5,060,333 |
| Jan 22 2024 | 86.47 | -0.02 | -0.02% | 86.63 | 87.365 | 86.2775 | 6,015,654 |
| Jan 19 2024 | 86.49 | 0.20 | 0.23% | 86.29 | 86.705 | 85.72 | 4,819,270 |
| Jan 18 2024 | 86.29 | 0.24 | 0.28% | 86.85 | 87.14 | 86.075 | 7,203,676 |
| Jan 17 2024 | 86.05 | -0.49 | -0.57% | 86.35 | 86.82 | 85.665 | 6,955,813 |
