Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MDWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 18.95 | 0.05 | 0.26% | 18.79 | 19.17 | 18.62 | 34,227 |
| May 06 2024 | 18.90 | 0.25 | 1.34% | 18.73 | 18.95 | 18.6305 | 19,101 |
| May 03 2024 | 18.65 | -0.19 | -1.01% | 18.84 | 19.29 | 18.37 | 40,717 |
| May 02 2024 | 18.84 | -0.43 | -2.23% | 19.70 | 19.78 | 18.53 | 55,429 |
| May 01 2024 | 19.27 | 0.66 | 3.55% | 18.82 | 19.86 | 18.4162 | 85,503 |
| Apr 30 2024 | 18.61 | -0.61 | -3.17% | 19.20 | 19.20 | 18.30 | 54,804 |
| Apr 29 2024 | 19.22 | 0.98 | 5.37% | 18.20 | 19.80 | 18.20 | 120,547 |
| Apr 26 2024 | 18.24 | 0.58 | 3.28% | 17.50 | 18.50 | 17.50 | 73,119 |
| Apr 25 2024 | 17.66 | 0.07 | 0.40% | 17.98 | 18.25 | 17.0087 | 97,020 |
| Apr 24 2024 | 17.59 | 1.18 | 7.19% | 16.26 | 17.73 | 16.26 | 47,622 |
| Apr 23 2024 | 16.41 | 0.65 | 4.12% | 15.85 | 16.97 | 15.84 | 21,248 |
| Apr 22 2024 | 15.76 | -0.01 | -0.06% | 16.00 | 16.20 | 15.25 | 28,668 |
| Apr 19 2024 | 15.77 | -1.22 | -7.18% | 16.95 | 16.99 | 15.47 | 106,833 |
| Apr 18 2024 | 16.99 | -0.45 | -2.58% | 17.44 | 17.94 | 16.87 | 41,628 |
| Apr 17 2024 | 17.44 | -0.84 | -4.60% | 18.60 | 18.75 | 16.70 | 156,507 |
| Apr 16 2024 | 18.28 | 2.28 | 14.25% | 15.97 | 18.6618 | 15.865 | 224,996 |
| Apr 15 2024 | 16.00 | 0.01 | 0.06% | 16.00 | 16.49 | 15.31 | 130,426 |
| Apr 12 2024 | 15.99 | 0.14 | 0.88% | 15.65 | 16.00 | 15.52 | 70,283 |
| Apr 11 2024 | 15.85 | 0.57 | 3.73% | 15.28 | 16.09 | 15.00 | 68,042 |
| Apr 10 2024 | 15.28 | -0.63 | -3.96% | 15.88 | 15.88 | 15.00 | 83,478 |
| Apr 09 2024 | 15.91 | 0.91 | 6.07% | 14.88 | 16.24 | 14.88 | 70,822 |
| Apr 08 2024 | 15.00 | -0.11 | -0.73% | 15.00 | 15.32 | 14.55 | 54,141 |
| Apr 05 2024 | 15.11 | -0.20 | -1.31% | 15.36 | 15.545 | 14.91 | 37,692 |
| Apr 04 2024 | 15.31 | 0.35 | 2.34% | 15.23 | 15.62 | 15.1101 | 42,093 |
| Apr 03 2024 | 14.96 | 0.96 | 6.86% | 14.00 | 15.21 | 14.00 | 44,047 |
| Apr 02 2024 | 14.00 | -0.17 | -1.20% | 13.95 | 14.15 | 13.5656 | 153,568 |
| Apr 01 2024 | 14.17 | -0.08 | -0.56% | 14.04 | 14.77 | 14.00 | 115,321 |
| Mar 28 2024 | 14.25 | -0.85 | -5.63% | 15.00 | 15.3499 | 14.208 | 175,162 |
| Mar 27 2024 | 15.10 | -0.46 | -2.96% | 15.74 | 15.74 | 15.02 | 58,765 |
| Mar 26 2024 | 15.56 | -0.27 | -1.71% | 15.80 | 16.0458 | 15.07 | 220,636 |
| Mar 25 2024 | 15.83 | -0.14 | -0.88% | 15.77 | 16.305 | 15.66 | 89,284 |
| Mar 22 2024 | 15.97 | 0.02 | 0.13% | 16.00 | 16.89 | 15.34 | 242,771 |
| Mar 21 2024 | 15.95 | 0.33 | 2.11% | 15.50 | 16.42 | 15.2937 | 115,965 |
| Mar 20 2024 | 15.62 | -0.11 | -0.70% | 15.71 | 15.97 | 14.92 | 75,938 |
| Mar 19 2024 | 15.73 | 0.00 | 0.00% | 15.76 | 15.81 | 15.70 | 35,967 |
| Mar 18 2024 | 15.73 | -0.27 | -1.69% | 16.00 | 16.119 | 15.6301 | 33,184 |
| Mar 15 2024 | 16.00 | 0.90 | 5.96% | 14.99 | 16.02 | 14.99 | 30,941 |
| Mar 14 2024 | 15.10 | -0.11 | -0.72% | 15.31 | 16.00 | 14.94 | 36,685 |
| Mar 13 2024 | 15.21 | -0.71 | -4.46% | 15.89 | 15.89 | 15.0327 | 44,566 |
| Mar 12 2024 | 15.92 | -0.35 | -2.15% | 16.25 | 16.25 | 15.15 | 121,368 |
| Mar 11 2024 | 16.27 | -0.84 | -4.91% | 17.20 | 17.20 | 16.13 | 68,069 |
| Mar 08 2024 | 17.11 | 0.19 | 1.12% | 16.98 | 17.25 | 16.2421 | 91,692 |
| Mar 07 2024 | 16.92 | 0.34 | 2.05% | 16.74 | 17.25 | 16.58 | 146,830 |
| Mar 06 2024 | 16.58 | 1.16 | 7.52% | 15.40 | 16.58 | 15.2866 | 259,831 |
| Mar 05 2024 | 15.42 | 1.02 | 7.08% | 14.50 | 15.4999 | 14.42 | 133,220 |
| Mar 04 2024 | 14.40 | 0.20 | 1.41% | 14.11 | 14.50 | 13.29 | 189,777 |
| Mar 01 2024 | 14.20 | -0.26 | -1.80% | 14.39 | 14.54 | 14.05 | 8,287 |
| Feb 29 2024 | 14.46 | 0.09 | 0.63% | 14.55 | 14.55 | 14.3818 | 9,476 |
| Feb 28 2024 | 14.37 | -0.31 | -2.11% | 14.53 | 14.75 | 14.33 | 20,151 |
| Feb 27 2024 | 14.68 | 0.68 | 4.86% | 14.24 | 14.74 | 14.24 | 32,761 |
| Feb 26 2024 | 14.00 | 0.60 | 4.48% | 13.50 | 14.49 | 13.3001 | 115,452 |
| Feb 23 2024 | 13.40 | 0.14 | 1.06% | 13.36 | 13.45 | 13.32 | 16,821 |
| Feb 22 2024 | 13.26 | 0.01 | 0.08% | 13.25 | 13.36 | 13.08 | 36,780 |
| Feb 21 2024 | 13.25 | 0.13 | 0.99% | 13.02 | 13.25 | 12.95 | 28,710 |
| Feb 20 2024 | 13.12 | 0.05 | 0.38% | 12.96 | 13.12 | 12.9135 | 17,343 |
| Feb 16 2024 | 13.07 | -0.01 | -0.08% | 12.98 | 13.121 | 12.95 | 6,264 |
| Feb 15 2024 | 13.08 | 0.34 | 2.67% | 12.85 | 13.0999 | 12.74 | 40,477 |
| Feb 14 2024 | 12.74 | 0.01 | 0.08% | 12.90 | 12.90 | 12.60 | 18,960 |
| Feb 13 2024 | 12.73 | 0.27 | 2.17% | 12.15 | 12.99 | 12.15 | 46,045 |
| Feb 12 2024 | 12.46 | 0.56 | 4.71% | 12.57 | 13.1947 | 12.20 | 93,369 |
| Feb 09 2024 | 11.90 | -0.24 | -1.98% | 12.05 | 12.1712 | 11.90 | 24,178 |
| Feb 08 2024 | 12.14 | -0.02 | -0.16% | 12.38 | 12.38 | 12.04 | 8,570 |
