Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MFDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 30.0723 | -0.28 | -0.93% | 30.06 | 30.11 | 30.01 | 9,484 |
| Jun 13 2024 | 30.355 | -0.43 | -1.40% | 30.54 | 30.54 | 30.26 | 35,066 |
| Jun 12 2024 | 30.785 | 0.32 | 1.06% | 30.96 | 30.97 | 30.73 | 44,968 |
| Jun 11 2024 | 30.462 | -0.32 | -1.03% | 30.43 | 30.52 | 30.39 | 19,912 |
| Jun 10 2024 | 30.78 | 0.03 | 0.11% | 30.62 | 30.81 | 30.61 | 27,279 |
| Jun 07 2024 | 30.7458 | -0.34 | -1.08% | 30.82 | 30.86 | 30.74 | 17,854 |
| Jun 06 2024 | 31.0809 | 0.06 | 0.18% | 31.00 | 31.105 | 31.00 | 19,110 |
| Jun 05 2024 | 31.0255 | 0.08 | 0.26% | 31.02 | 31.0255 | 30.89 | 7,648 |
| Jun 04 2024 | 30.9446 | -0.12 | -0.40% | 30.93 | 30.959 | 30.78 | 144,248 |
| Jun 03 2024 | 31.0676 | 0.09 | 0.29% | 31.07 | 31.08 | 30.96 | 87,969 |
| May 31 2024 | 30.9779 | 0.24 | 0.79% | 30.92 | 30.9779 | 30.8191 | 11,034 |
| May 30 2024 | 30.7349 | 0.27 | 0.87% | 30.67 | 30.78 | 30.67 | 10,109 |
| May 29 2024 | 30.4686 | -0.50 | -1.60% | 30.56 | 30.60 | 30.4603 | 14,385 |
| May 28 2024 | 30.9651 | 0.02 | 0.06% | 31.10 | 31.10 | 30.90 | 6,025 |
| May 24 2024 | 30.945 | 0.30 | 0.96% | 30.80 | 30.9609 | 30.80 | 9,698 |
| May 23 2024 | 30.6497 | -0.18 | -0.59% | 31.03 | 31.03 | 30.61 | 15,383 |
| May 22 2024 | 30.8308 | -0.31 | -1.01% | 30.91 | 30.9544 | 30.77 | 36,576 |
| May 21 2024 | 31.1442 | 0.00 | 0.01% | 31.05 | 31.18 | 31.05 | 30,336 |
| May 20 2024 | 31.14 | 0.04 | 0.14% | 31.17 | 31.20 | 31.13 | 20,660 |
| May 17 2024 | 31.0972 | 0.11 | 0.34% | 30.95 | 31.11 | 30.95 | 7,993 |
| May 16 2024 | 30.9909 | -0.14 | -0.45% | 31.07 | 31.0729 | 30.9909 | 6,880 |
| May 15 2024 | 31.1303 | 0.26 | 0.84% | 30.94 | 31.1303 | 30.94 | 10,624 |
| May 14 2024 | 30.87 | 0.26 | 0.85% | 30.78 | 30.87 | 30.75 | 33,582 |
| May 13 2024 | 30.61 | -0.03 | -0.10% | 30.67 | 30.72 | 30.60 | 20,141 |
| May 10 2024 | 30.64 | 0.04 | 0.13% | 30.67 | 30.67 | 30.611 | 9,121 |
| May 09 2024 | 30.6009 | 0.21 | 0.69% | 30.40 | 30.61 | 30.40 | 35,304 |
| May 08 2024 | 30.3901 | -0.05 | -0.17% | 30.24 | 30.3977 | 30.24 | 13,581 |
| May 07 2024 | 30.4418 | 0.04 | 0.14% | 30.50 | 30.515 | 30.41 | 34,532 |
| May 06 2024 | 30.3988 | 0.17 | 0.57% | 30.37 | 30.4179 | 30.35 | 10,431 |
| May 03 2024 | 30.2264 | 0.27 | 0.89% | 30.25 | 30.25 | 30.09 | 15,295 |
| May 02 2024 | 29.9583 | 0.38 | 1.29% | 29.87 | 30.01 | 29.76 | 24,138 |
| May 01 2024 | 29.576 | -0.05 | -0.18% | 29.57 | 29.89 | 29.52 | 39,997 |
| Apr 30 2024 | 29.6305 | -0.36 | -1.20% | 29.84 | 29.88 | 29.6305 | 16,135 |
| Apr 29 2024 | 29.9898 | 0.17 | 0.57% | 29.91 | 30.01 | 29.91 | 18,101 |
| Apr 26 2024 | 29.8187 | 0.20 | 0.67% | 29.73 | 29.8699 | 29.73 | 12,095 |
| Apr 25 2024 | 29.6208 | -0.15 | -0.50% | 29.39 | 29.67 | 29.33 | 23,795 |
| Apr 24 2024 | 29.77 | -0.09 | -0.30% | 29.84 | 29.84 | 29.68 | 17,461 |
| Apr 23 2024 | 29.86 | 0.29 | 0.98% | 29.66 | 29.89 | 29.66 | 13,036 |
| Apr 22 2024 | 29.57 | 0.29 | 0.99% | 29.43 | 29.655 | 29.43 | 6,889 |
| Apr 19 2024 | 29.2808 | 0.02 | 0.07% | 29.26 | 29.3681 | 29.23 | 13,326 |
| Apr 18 2024 | 29.26 | -0.04 | -0.15% | 29.32 | 29.41 | 29.218 | 20,720 |
| Apr 17 2024 | 29.3033 | 0.04 | 0.12% | 29.39 | 29.43 | 29.21 | 8,618 |
| Apr 16 2024 | 29.2669 | -0.34 | -1.16% | 29.33 | 29.38 | 29.20 | 8,879 |
| Apr 15 2024 | 29.6102 | -0.07 | -0.25% | 30.03 | 30.04 | 29.55 | 22,029 |
| Apr 12 2024 | 29.685 | -0.45 | -1.48% | 29.91 | 29.99 | 29.6599 | 10,475 |
| Apr 11 2024 | 30.13 | 0.07 | 0.23% | 30.17 | 30.17 | 29.92 | 13,348 |
| Apr 10 2024 | 30.06 | -0.41 | -1.35% | 30.05 | 30.13 | 29.95 | 18,119 |
| Apr 09 2024 | 30.47 | 0.02 | 0.07% | 30.57 | 30.59 | 30.34 | 15,377 |
| Apr 08 2024 | 30.45 | 0.14 | 0.45% | 30.46 | 30.49 | 30.42 | 40,365 |
| Apr 05 2024 | 30.3123 | 0.09 | 0.29% | 30.18 | 30.327 | 30.14 | 12,238 |
| Apr 04 2024 | 30.225 | -0.20 | -0.64% | 30.64 | 30.64 | 30.21 | 29,634 |
| Apr 03 2024 | 30.42 | 0.20 | 0.66% | 30.20 | 30.465 | 30.20 | 51,817 |
| Apr 02 2024 | 30.22 | -0.21 | -0.69% | 30.22 | 30.22 | 30.153 | 13,721 |
| Apr 01 2024 | 30.43 | -0.27 | -0.88% | 30.52 | 30.52 | 30.36 | 21,595 |
| Mar 28 2024 | 30.70 | -0.06 | -0.20% | 30.67 | 30.7367 | 30.67 | 16,572 |
| Mar 27 2024 | 30.76 | 0.15 | 0.50% | 30.62 | 30.77 | 30.62 | 43,323 |
| Mar 26 2024 | 30.6081 | 0.12 | 0.39% | 30.61 | 30.64 | 30.6081 | 20,666 |
| Mar 25 2024 | 30.4896 | -0.05 | -0.15% | 30.49 | 30.5683 | 30.4896 | 15,694 |
| Mar 22 2024 | 30.5354 | -0.05 | -0.17% | 30.62 | 30.62 | 30.52 | 11,417 |
| Mar 21 2024 | 30.5886 | -0.01 | -0.04% | 30.62 | 30.6699 | 30.5886 | 23,451 |
| Mar 20 2024 | 30.60 | 0.32 | 1.06% | 30.27 | 30.6099 | 30.25 | 20,004 |
| Mar 19 2024 | 30.28 | 0.10 | 0.33% | 30.18 | 30.33 | 30.17 | 20,314 |
| Mar 18 2024 | 30.1814 | -0.02 | -0.06% | 30.35 | 30.35 | 30.18 | 13,948 |
