Register for streaming realtime charts, analysis tools, and prices.
MDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.79 | 0.21 | 1.35% | 15.72 | 15.79 | 15.58 | 75,044 |
| May 30 2024 | 15.58 | 0.10 | 0.65% | 15.52 | 15.59 | 15.49 | 55,396 |
| May 29 2024 | 15.48 | -0.09 | -0.60% | 15.49 | 15.51 | 15.42 | 58,132 |
| May 28 2024 | 15.5728 | -0.04 | -0.24% | 15.68 | 15.68 | 15.54 | 388,955 |
| May 24 2024 | 15.61 | 0.06 | 0.38% | 15.60 | 15.64 | 15.5501 | 38,432 |
| May 23 2024 | 15.5511 | -0.20 | -1.25% | 15.71 | 15.73 | 15.5305 | 37,633 |
| May 22 2024 | 15.748 | -0.09 | -0.58% | 15.81 | 15.83 | 15.72 | 32,105 |
| May 21 2024 | 15.8397 | -0.15 | -0.94% | 15.93 | 15.93 | 15.81 | 66,761 |
| May 20 2024 | 15.99 | 0.05 | 0.31% | 15.94 | 15.99 | 15.92 | 55,903 |
| May 17 2024 | 15.94 | 0.00 | -0.02% | 15.98 | 15.98 | 15.88 | 29,582 |
| May 16 2024 | 15.9434 | 0.00 | 0.02% | 15.91 | 15.98 | 15.89 | 84,287 |
| May 15 2024 | 15.94 | 0.08 | 0.50% | 15.93 | 15.95 | 15.87 | 44,854 |
| May 14 2024 | 15.86 | 0.05 | 0.31% | 15.86 | 15.90 | 15.82 | 44,250 |
| May 13 2024 | 15.811 | -0.05 | -0.31% | 15.90 | 15.90 | 15.79 | 41,013 |
| May 10 2024 | 15.86 | -0.02 | -0.13% | 15.91 | 15.9399 | 15.80 | 53,552 |
| May 09 2024 | 15.8799 | 0.06 | 0.38% | 15.85 | 15.91 | 15.81 | 24,472 |
| May 08 2024 | 15.82 | -0.03 | -0.22% | 15.85 | 15.8699 | 15.78 | 51,242 |
| May 07 2024 | 15.8546 | 0.07 | 0.47% | 15.83 | 15.88 | 15.82 | 71,433 |
| May 06 2024 | 15.78 | 0.01 | 0.10% | 15.81 | 15.84 | 15.77 | 29,867 |
| May 03 2024 | 15.765 | 0.05 | 0.29% | 15.80 | 15.80 | 15.68 | 37,420 |
| May 02 2024 | 15.7193 | 0.04 | 0.25% | 15.71 | 15.76 | 15.59 | 45,591 |
| May 01 2024 | 15.68 | 0.08 | 0.53% | 15.62 | 15.71 | 15.56 | 68,289 |
| Apr 30 2024 | 15.5978 | -0.12 | -0.78% | 15.76 | 15.76 | 15.58 | 76,751 |
| Apr 29 2024 | 15.72 | 0.13 | 0.83% | 15.64 | 15.72 | 15.6203 | 39,130 |
| Apr 26 2024 | 15.59 | 0.01 | 0.06% | 15.58 | 15.65 | 15.58 | 110,271 |
| Apr 25 2024 | 15.58 | -0.02 | -0.13% | 15.59 | 15.625 | 15.51 | 53,632 |
| Apr 24 2024 | 15.60 | 0.01 | 0.06% | 15.63 | 15.63 | 15.53 | 63,181 |
| Apr 23 2024 | 15.5906 | 0.02 | 0.13% | 15.56 | 15.632 | 15.4801 | 45,681 |
| Apr 22 2024 | 15.571 | 0.10 | 0.65% | 15.50 | 15.5999 | 15.48 | 34,420 |
| Apr 19 2024 | 15.47 | 0.11 | 0.72% | 15.36 | 15.51 | 15.36 | 39,706 |
| Apr 18 2024 | 15.36 | 0.05 | 0.33% | 15.33 | 15.4199 | 15.312 | 586,727 |
| Apr 17 2024 | 15.31 | 0.06 | 0.39% | 15.29 | 15.3629 | 15.29 | 52,419 |
| Apr 16 2024 | 15.25 | -0.12 | -0.78% | 15.34 | 15.34 | 15.25 | 29,165 |
| Apr 15 2024 | 15.37 | -0.11 | -0.71% | 15.62 | 15.62 | 15.31 | 50,135 |
| Apr 12 2024 | 15.48 | -0.09 | -0.58% | 15.53 | 15.6099 | 15.43 | 82,028 |
| Apr 11 2024 | 15.57 | -0.01 | -0.06% | 15.62 | 15.62 | 15.47 | 34,536 |
| Apr 10 2024 | 15.58 | -0.20 | -1.27% | 15.70 | 15.70 | 15.52 | 60,523 |
| Apr 09 2024 | 15.78 | 0.00 | 0.00% | 15.76 | 15.8143 | 15.74 | 60,638 |
| Apr 08 2024 | 15.78 | 0.08 | 0.51% | 15.72 | 15.7808 | 15.71 | 43,452 |
| Apr 05 2024 | 15.70 | -0.05 | -0.32% | 15.71 | 15.7671 | 15.685 | 35,795 |
| Apr 04 2024 | 15.75 | 0.00 | 0.00% | 15.79 | 15.86 | 15.701 | 49,185 |
| Apr 03 2024 | 15.75 | 0.01 | 0.06% | 15.72 | 15.79 | 15.70 | 41,398 |
| Apr 02 2024 | 15.74 | -0.06 | -0.38% | 15.77 | 15.78 | 15.7101 | 63,103 |
| Apr 01 2024 | 15.80 | 0.01 | 0.06% | 15.79 | 15.9399 | 15.66 | 538,506 |
| Mar 28 2024 | 15.79 | 0.02 | 0.13% | 15.84 | 15.87 | 15.79 | 153,003 |
| Mar 27 2024 | 15.77 | 0.18 | 1.15% | 15.63 | 15.77 | 15.63 | 118,672 |
| Mar 26 2024 | 15.59 | -0.01 | -0.06% | 15.65 | 15.70 | 15.57 | 95,359 |
| Mar 25 2024 | 15.60 | -0.03 | -0.19% | 15.67 | 15.75 | 15.57 | 311,135 |
| Mar 22 2024 | 15.63 | -0.08 | -0.51% | 15.66 | 15.7497 | 15.601 | 76,092 |
| Mar 21 2024 | 15.71 | -0.10 | -0.63% | 15.76 | 15.76 | 15.66 | 78,442 |
| Mar 20 2024 | 15.81 | 0.09 | 0.57% | 15.75 | 15.84 | 15.7186 | 52,863 |
| Mar 19 2024 | 15.72 | 0.08 | 0.51% | 15.68 | 15.74 | 15.66 | 135,262 |
| Mar 18 2024 | 15.64 | -0.02 | -0.13% | 15.68 | 15.70 | 15.62 | 56,919 |
| Mar 15 2024 | 15.66 | 0.11 | 0.71% | 15.63 | 15.679 | 15.60 | 194,961 |
| Mar 14 2024 | 15.55 | -0.13 | -0.83% | 15.73 | 15.73 | 15.51 | 35,909 |
| Mar 13 2024 | 15.68 | 0.00 | 0.00% | 15.67 | 15.78 | 15.67 | 56,426 |
| Mar 12 2024 | 15.68 | -0.05 | -0.29% | 15.80 | 15.80 | 15.62 | 196,444 |
| Mar 11 2024 | 15.725 | 0.00 | 0.03% | 15.74 | 15.75 | 15.67 | 73,484 |
| Mar 08 2024 | 15.72 | 0.03 | 0.19% | 15.69 | 15.80 | 15.66 | 99,421 |
| Mar 07 2024 | 15.69 | 0.00 | 0.00% | 15.70 | 15.75 | 15.6701 | 83,813 |
| Mar 06 2024 | 15.69 | 0.06 | 0.38% | 15.68 | 15.70 | 15.6325 | 58,089 |
| Mar 05 2024 | 15.63 | 0.00 | 0.00% | 15.59 | 15.663 | 15.5601 | 65,898 |
| Mar 04 2024 | 15.63 | 0.03 | 0.19% | 15.54 | 15.63 | 15.53 | 46,231 |
