Register for real-time alerts, custom portfolio, and market movers
MEDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 381.47 | 0.97 | 0.25% | 381.59 | 385.695 | 373.99 | 473,847 |
| Jul 25 2024 | 380.50 | -1.38 | -0.36% | 381.76 | 388.105 | 369.52 | 533,849 |
| Jul 24 2024 | 381.88 | 24.58 | 6.88% | 355.98 | 385.11 | 355.98 | 1,168,290 |
| Jul 23 2024 | 357.30 | -81.68 | -18.61% | 363.00 | 372.75 | 353.55 | 1,006,288 |
| Jul 22 2024 | 438.98 | 17.67 | 4.19% | 427.33 | 439.43 | 421.75 | 213,146 |
| Jul 19 2024 | 421.31 | -2.65 | -0.63% | 423.32 | 427.275 | 419.64 | 193,583 |
| Jul 18 2024 | 423.96 | -13.03 | -2.98% | 436.99 | 441.27 | 416.01 | 304,529 |
| Jul 17 2024 | 436.99 | -20.30 | -4.44% | 452.14 | 459.77 | 436.95 | 299,150 |
| Jul 16 2024 | 457.29 | 12.81 | 2.88% | 448.67 | 457.84 | 448.67 | 153,751 |
| Jul 15 2024 | 444.48 | 1.48 | 0.33% | 443.99 | 449.04 | 440.50 | 177,662 |
| Jul 12 2024 | 443.00 | 8.01 | 1.84% | 436.22 | 444.87 | 431.00 | 266,934 |
| Jul 11 2024 | 434.99 | 15.94 | 3.80% | 423.40 | 439.50 | 421.94 | 284,852 |
| Jul 10 2024 | 419.05 | 8.10 | 1.97% | 415.59 | 419.86 | 412.68 | 202,576 |
| Jul 09 2024 | 410.95 | 5.31 | 1.31% | 406.00 | 411.03 | 400.38 | 124,687 |
| Jul 08 2024 | 405.64 | 3.24 | 0.81% | 404.75 | 408.70 | 400.00 | 137,947 |
| Jul 05 2024 | 402.40 | -0.67 | -0.17% | 403.47 | 404.38 | 396.50 | 115,524 |
| Jul 03 2024 | 403.07 | -1.35 | -0.33% | 404.61 | 407.925 | 396.706 | 119,940 |
| Jul 02 2024 | 404.42 | -2.82 | -0.69% | 406.20 | 411.55 | 400.10 | 197,494 |
| Jul 01 2024 | 407.24 | -4.61 | -1.12% | 413.61 | 419.30 | 406.69 | 163,275 |
| Jun 28 2024 | 411.85 | -12.49 | -2.94% | 427.00 | 437.3889 | 407.30 | 562,340 |
| Jun 27 2024 | 424.34 | 19.01 | 4.69% | 405.32 | 424.49 | 405.32 | 263,585 |
| Jun 26 2024 | 405.33 | -2.14 | -0.53% | 407.52 | 410.61 | 404.53 | 111,890 |
| Jun 25 2024 | 407.47 | -0.61 | -0.15% | 410.00 | 414.8099 | 405.3592 | 202,162 |
| Jun 24 2024 | 408.08 | 4.05 | 1.00% | 405.88 | 409.35 | 393.69 | 244,886 |
| Jun 21 2024 | 404.03 | 3.40 | 0.85% | 401.85 | 404.82 | 397.15 | 331,707 |
| Jun 20 2024 | 400.63 | -2.36 | -0.59% | 400.29 | 404.16 | 393.85 | 266,492 |
| Jun 18 2024 | 402.99 | 7.04 | 1.78% | 395.39 | 403.60 | 394.41 | 135,966 |
| Jun 17 2024 | 395.95 | 2.04 | 0.52% | 393.85 | 398.47 | 390.10 | 140,093 |
| Jun 14 2024 | 393.91 | -0.19 | -0.05% | 391.39 | 394.70 | 386.425 | 128,196 |
| Jun 13 2024 | 394.10 | -9.64 | -2.39% | 404.46 | 406.61 | 391.43 | 200,162 |
| Jun 12 2024 | 403.74 | 6.57 | 1.65% | 404.81 | 407.645 | 401.325 | 200,288 |
| Jun 11 2024 | 397.17 | -8.51 | -2.10% | 405.60 | 406.95 | 394.975 | 159,982 |
| Jun 10 2024 | 405.68 | 4.49 | 1.12% | 400.00 | 406.19 | 396.6049 | 140,771 |
| Jun 07 2024 | 401.19 | -1.90 | -0.47% | 400.16 | 403.54 | 397.33 | 114,207 |
| Jun 06 2024 | 403.09 | -4.68 | -1.15% | 407.06 | 410.05 | 401.73 | 178,007 |
| Jun 05 2024 | 407.77 | 14.09 | 3.58% | 396.95 | 409.00 | 395.50 | 206,591 |
| Jun 04 2024 | 393.68 | 4.27 | 1.10% | 390.17 | 393.86 | 388.99 | 138,625 |
| Jun 03 2024 | 389.41 | 3.07 | 0.79% | 391.39 | 394.285 | 382.19 | 167,362 |
| May 31 2024 | 386.34 | 0.64 | 0.17% | 387.92 | 392.93 | 381.03 | 292,758 |
| May 30 2024 | 385.70 | -2.29 | -0.59% | 386.41 | 389.985 | 379.15 | 146,132 |
| May 29 2024 | 387.99 | -2.82 | -0.72% | 388.56 | 389.48 | 381.34 | 240,223 |
| May 28 2024 | 390.81 | 0.26 | 0.07% | 395.00 | 397.545 | 390.24 | 165,381 |
| May 24 2024 | 390.55 | -0.03 | -0.01% | 391.49 | 396.69 | 389.84 | 112,402 |
| May 23 2024 | 390.58 | 0.76 | 0.19% | 390.68 | 394.84 | 389.11 | 140,607 |
| May 22 2024 | 389.82 | -6.83 | -1.72% | 396.98 | 399.96 | 389.545 | 106,632 |
| May 21 2024 | 396.65 | -0.60 | -0.15% | 397.00 | 397.50 | 392.54 | 162,969 |
| May 20 2024 | 397.25 | 3.95 | 1.00% | 393.24 | 400.50 | 393.24 | 99,545 |
| May 17 2024 | 393.30 | 0.02 | 0.01% | 392.00 | 393.49 | 386.3272 | 118,741 |
| May 16 2024 | 393.28 | -12.60 | -3.10% | 407.01 | 407.905 | 392.87 | 154,912 |
| May 15 2024 | 405.88 | 7.36 | 1.85% | 400.06 | 407.97 | 399.00 | 227,636 |
| May 14 2024 | 398.52 | 9.25 | 2.38% | 391.26 | 399.66 | 388.4564 | 136,731 |
| May 13 2024 | 389.27 | -0.92 | -0.24% | 390.20 | 396.29 | 389.025 | 165,973 |
| May 10 2024 | 390.19 | -9.01 | -2.26% | 400.00 | 406.45 | 388.775 | 251,470 |
| May 09 2024 | 399.20 | 11.59 | 2.99% | 387.50 | 400.94 | 381.35 | 259,997 |
| May 08 2024 | 387.61 | -14.49 | -3.60% | 401.44 | 402.00 | 386.72 | 250,833 |
| May 07 2024 | 402.10 | 1.36 | 0.34% | 400.50 | 409.19 | 398.30 | 228,959 |
| May 06 2024 | 400.74 | 8.17 | 2.08% | 394.12 | 405.23 | 392.7444 | 222,298 |
| May 03 2024 | 392.57 | 1.50 | 0.38% | 396.79 | 399.90 | 392.38 | 133,312 |
| May 02 2024 | 391.07 | -6.79 | -1.71% | 397.62 | 402.11 | 390.28 | 230,439 |
| May 01 2024 | 397.86 | 9.51 | 2.45% | 386.77 | 403.62 | 386.4191 | 297,067 |
| Apr 30 2024 | 388.35 | -11.86 | -2.96% | 399.27 | 400.95 | 386.73 | 233,571 |
| Apr 29 2024 | 400.21 | 4.28 | 1.08% | 397.53 | 403.27 | 397.21 | 242,766 |
