Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 18.99 | 0.17 | 0.90% | 19.165 | 19.21 | 18.8478 | 115,448 |
| Sep 18 2024 | 18.82 | -0.36 | -1.88% | 19.275 | 19.73 | 18.80 | 148,480 |
| Sep 17 2024 | 19.18 | 0.56 | 3.01% | 18.725 | 19.20 | 18.57 | 167,005 |
| Sep 16 2024 | 18.62 | -0.28 | -1.48% | 18.97 | 19.125 | 18.57 | 211,934 |
| Sep 13 2024 | 18.90 | 0.13 | 0.69% | 19.16 | 19.35 | 18.72 | 163,280 |
| Sep 12 2024 | 18.77 | 0.51 | 2.79% | 18.10 | 18.84 | 17.74 | 167,904 |
| Sep 11 2024 | 18.26 | -0.63 | -3.34% | 18.76 | 18.76 | 17.9136 | 174,032 |
| Sep 10 2024 | 18.89 | 0.77 | 4.25% | 18.06 | 18.89 | 17.97 | 211,117 |
| Sep 09 2024 | 18.12 | -0.39 | -2.11% | 18.42 | 18.50 | 17.93 | 176,343 |
| Sep 06 2024 | 18.51 | -0.68 | -3.54% | 19.285 | 19.95 | 18.465 | 228,329 |
| Sep 05 2024 | 19.19 | 0.25 | 1.32% | 18.91 | 19.64 | 18.91 | 140,706 |
| Sep 04 2024 | 18.94 | 1.00 | 5.57% | 17.85 | 19.07 | 17.74 | 254,946 |
| Sep 03 2024 | 17.94 | -0.36 | -1.97% | 18.36 | 18.80 | 17.73 | 217,884 |
| Aug 30 2024 | 18.30 | -0.30 | -1.61% | 18.64 | 18.99 | 18.07 | 229,902 |
| Aug 29 2024 | 18.60 | -0.23 | -1.22% | 18.92 | 19.255 | 18.51 | 317,856 |
| Aug 28 2024 | 18.83 | -0.32 | -1.67% | 19.12 | 19.45 | 18.64 | 167,522 |
| Aug 27 2024 | 19.15 | -0.19 | -0.98% | 19.25 | 19.80 | 18.90 | 223,094 |
| Aug 26 2024 | 19.34 | -0.64 | -3.20% | 19.98 | 20.3399 | 19.23 | 365,103 |
| Aug 23 2024 | 19.98 | 0.97 | 5.10% | 19.26 | 20.47 | 19.26 | 181,767 |
| Aug 22 2024 | 19.01 | -0.44 | -2.26% | 19.53 | 19.53 | 18.85 | 245,414 |
| Aug 21 2024 | 19.45 | 0.03 | 0.15% | 19.58 | 19.58 | 19.085 | 139,997 |
| Aug 20 2024 | 19.42 | 0.01 | 0.05% | 19.41 | 19.50 | 18.93 | 146,870 |
| Aug 19 2024 | 19.41 | 1.08 | 5.89% | 18.47 | 19.70 | 18.2115 | 403,698 |
| Aug 16 2024 | 18.33 | -0.12 | -0.65% | 18.59 | 18.72 | 18.13 | 251,024 |
| Aug 15 2024 | 18.45 | -0.25 | -1.34% | 19.05 | 19.41 | 18.45 | 244,814 |
| Aug 14 2024 | 18.70 | -0.39 | -2.04% | 19.18 | 19.18 | 18.4613 | 335,810 |
| Aug 13 2024 | 19.09 | -0.23 | -1.19% | 19.5072 | 19.63 | 18.9001 | 286,139 |
| Aug 12 2024 | 19.32 | -0.21 | -1.08% | 19.51 | 19.51 | 18.88 | 349,035 |
| Aug 09 2024 | 19.53 | -0.22 | -1.11% | 19.75 | 20.30 | 19.18 | 302,392 |
| Aug 08 2024 | 19.75 | -0.16 | -0.80% | 19.86 | 19.88 | 18.87 | 444,741 |
| Aug 07 2024 | 19.91 | -0.36 | -1.78% | 20.44 | 21.66 | 19.88 | 463,715 |
| Aug 06 2024 | 20.27 | -0.59 | -2.83% | 19.50 | 21.1366 | 19.02 | 615,301 |
| Aug 05 2024 | 20.86 | -0.61 | -2.84% | 20.26 | 21.30 | 20.26 | 437,982 |
| Aug 02 2024 | 21.47 | -0.19 | -0.88% | 21.12 | 21.82 | 20.57 | 311,481 |
| Aug 01 2024 | 21.66 | -0.27 | -1.23% | 21.93 | 21.93 | 20.90 | 430,482 |
| Jul 31 2024 | 21.93 | 0.73 | 3.44% | 21.25 | 22.655 | 20.68 | 469,715 |
| Jul 30 2024 | 21.20 | 0.51 | 2.46% | 20.73 | 21.36 | 20.575 | 336,568 |
| Jul 29 2024 | 20.69 | 0.20 | 0.98% | 20.48 | 20.83 | 19.87 | 315,327 |
| Jul 26 2024 | 20.49 | 0.96 | 4.92% | 19.91 | 20.60 | 19.55 | 281,451 |
| Jul 25 2024 | 19.53 | 0.69 | 3.66% | 18.8968 | 19.985 | 18.82 | 462,758 |
| Jul 24 2024 | 18.84 | 0.11 | 0.59% | 18.64 | 18.93 | 18.46 | 348,137 |
| Jul 23 2024 | 18.73 | -0.24 | -1.27% | 18.77 | 18.89 | 18.4227 | 194,159 |
| Jul 22 2024 | 18.97 | 0.33 | 1.77% | 18.81 | 19.076 | 17.86 | 390,811 |
| Jul 19 2024 | 18.64 | -0.14 | -0.75% | 18.71 | 18.75 | 18.43 | 231,411 |
| Jul 18 2024 | 18.78 | -0.71 | -3.64% | 19.52 | 19.71 | 18.75 | 365,934 |
| Jul 17 2024 | 19.49 | 0.29 | 1.51% | 19.70 | 19.98 | 18.98 | 394,955 |
| Jul 16 2024 | 19.20 | 0.57 | 3.06% | 18.96 | 19.20 | 18.57 | 444,823 |
| Jul 15 2024 | 18.63 | -0.24 | -1.27% | 18.98 | 18.98 | 18.41 | 371,690 |
| Jul 12 2024 | 18.87 | -0.32 | -1.67% | 19.53 | 19.95 | 18.4705 | 375,418 |
| Jul 11 2024 | 19.19 | 0.46 | 2.46% | 19.01 | 19.66 | 18.82 | 328,427 |
| Jul 10 2024 | 18.73 | 0.32 | 1.74% | 18.59 | 18.86 | 18.19 | 409,342 |
| Jul 09 2024 | 18.41 | -0.10 | -0.54% | 18.35 | 18.66 | 17.89 | 335,496 |
| Jul 08 2024 | 18.51 | -0.18 | -0.96% | 18.80 | 18.91 | 18.32 | 335,765 |
| Jul 05 2024 | 18.69 | -1.08 | -5.46% | 19.64 | 19.74 | 18.66 | 389,521 |
| Jul 03 2024 | 19.77 | -0.71 | -3.47% | 20.64 | 20.68 | 19.75 | 141,012 |
| Jul 02 2024 | 20.48 | -0.55 | -2.62% | 21.02 | 21.02 | 20.06 | 352,824 |
| Jul 01 2024 | 21.03 | -0.79 | -3.62% | 21.79 | 22.21 | 20.68 | 402,494 |
| Jun 28 2024 | 21.82 | 0.70 | 3.31% | 21.16 | 21.96 | 20.7214 | 1,156,874 |
| Jun 27 2024 | 21.12 | 1.12 | 5.60% | 19.99 | 21.27 | 19.99 | 609,169 |
| Jun 26 2024 | 20.00 | 0.51 | 2.62% | 19.35 | 20.14 | 19.25 | 684,756 |
| Jun 25 2024 | 19.49 | -0.11 | -0.56% | 19.40 | 19.66 | 18.81 | 533,410 |
| Jun 24 2024 | 19.60 | -0.43 | -2.15% | 20.12 | 20.5051 | 19.53 | 590,520 |
