Register for streaming realtime charts, analysis tools, and prices.
MDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 16.09 | 0.55 | 3.54% | 15.53 | 16.10 | 15.53 | 17,700 |
| May 15 2024 | 15.54 | 0.01 | 0.06% | 15.70 | 15.97 | 15.427 | 20,318 |
| May 14 2024 | 15.53 | -0.37 | -2.33% | 15.60 | 15.985 | 15.53 | 28,330 |
| May 13 2024 | 15.90 | 0.57 | 3.72% | 15.35 | 15.99 | 15.35 | 16,948 |
| May 10 2024 | 15.33 | 0.10 | 0.66% | 15.16 | 15.42 | 14.9545 | 28,699 |
| May 09 2024 | 15.23 | 0.36 | 2.42% | 14.88 | 15.405 | 14.88 | 35,059 |
| May 08 2024 | 14.87 | 0.05 | 0.34% | 14.82 | 14.94 | 14.60 | 41,513 |
| May 07 2024 | 14.82 | -0.11 | -0.74% | 14.90 | 15.05 | 14.82 | 48,821 |
| May 06 2024 | 14.93 | 0.21 | 1.43% | 14.75 | 15.10 | 14.75 | 28,453 |
| May 03 2024 | 14.72 | -0.42 | -2.77% | 14.99 | 15.23 | 14.70 | 37,961 |
| May 02 2024 | 15.14 | 0.24 | 1.61% | 15.44 | 15.505 | 14.86 | 45,797 |
| May 01 2024 | 14.90 | -0.07 | -0.47% | 14.95 | 14.95 | 14.76 | 15,891 |
| Apr 30 2024 | 14.97 | 0.04 | 0.27% | 14.97 | 14.97 | 14.765 | 16,914 |
| Apr 29 2024 | 14.93 | -0.07 | -0.47% | 14.98 | 14.99 | 14.89 | 14,303 |
| Apr 26 2024 | 15.00 | 0.00 | 0.00% | 14.98 | 15.00 | 14.90 | 37,494 |
| Apr 25 2024 | 15.00 | -0.18 | -1.19% | 15.19 | 15.19 | 14.8903 | 32,953 |
| Apr 24 2024 | 15.18 | 0.08 | 0.53% | 15.13 | 15.25 | 15.00 | 7,264 |
| Apr 23 2024 | 15.10 | 0.00 | 0.00% | 15.27 | 15.49 | 15.10 | 33,242 |
| Apr 22 2024 | 15.10 | 0.20 | 1.34% | 14.90 | 15.23 | 14.90 | 20,834 |
| Apr 19 2024 | 14.90 | 0.03 | 0.20% | 14.96 | 15.01 | 14.82 | 30,414 |
| Apr 18 2024 | 14.87 | -0.03 | -0.20% | 15.01 | 15.35 | 14.68 | 20,783 |
| Apr 17 2024 | 14.90 | -0.16 | -1.06% | 15.08 | 15.2399 | 14.72 | 17,997 |
| Apr 16 2024 | 15.06 | -0.44 | -2.84% | 15.25 | 15.84 | 14.91 | 19,467 |
| Apr 15 2024 | 15.50 | -0.09 | -0.58% | 15.88 | 15.92 | 15.25 | 22,862 |
| Apr 12 2024 | 15.59 | -0.23 | -1.45% | 15.87 | 15.94 | 15.42 | 26,278 |
| Apr 11 2024 | 15.82 | 0.20 | 1.28% | 15.62 | 15.9999 | 15.45 | 33,537 |
| Apr 10 2024 | 15.62 | -0.21 | -1.33% | 15.38 | 15.85 | 15.38 | 17,254 |
| Apr 09 2024 | 15.83 | 0.48 | 3.13% | 15.31 | 15.875 | 15.31 | 21,914 |
| Apr 08 2024 | 15.35 | 0.17 | 1.12% | 15.25 | 15.6003 | 15.20 | 27,572 |
| Apr 05 2024 | 15.18 | 0.24 | 1.61% | 14.96 | 15.29 | 14.6501 | 13,299 |
| Apr 04 2024 | 14.94 | -0.09 | -0.60% | 15.00 | 15.30 | 14.60 | 40,062 |
| Apr 03 2024 | 15.03 | -0.87 | -5.47% | 15.76 | 15.77 | 15.02 | 37,199 |
| Apr 02 2024 | 15.90 | -0.64 | -3.87% | 16.40 | 16.40 | 15.76 | 22,430 |
| Apr 01 2024 | 16.54 | -0.25 | -1.49% | 16.49 | 16.7513 | 16.28 | 24,112 |
| Mar 28 2024 | 16.79 | -0.41 | -2.38% | 17.39 | 17.39 | 16.75 | 24,499 |
| Mar 27 2024 | 17.20 | 0.00 | 0.00% | 16.94 | 17.49 | 16.94 | 20,240 |
| Mar 26 2024 | 17.20 | 0.37 | 2.20% | 16.44 | 17.27 | 16.44 | 57,069 |
| Mar 25 2024 | 16.83 | 0.77 | 4.79% | 16.00 | 16.90 | 16.00 | 29,726 |
| Mar 22 2024 | 16.06 | -0.50 | -3.02% | 16.74 | 16.86 | 15.60 | 62,885 |
| Mar 21 2024 | 16.56 | -0.03 | -0.18% | 16.59 | 16.70 | 16.28 | 30,832 |
| Mar 20 2024 | 16.59 | 0.33 | 2.03% | 16.50 | 16.8201 | 16.31 | 39,778 |
| Mar 19 2024 | 16.26 | -0.22 | -1.33% | 16.50 | 16.50 | 16.20 | 21,810 |
| Mar 18 2024 | 16.48 | 0.51 | 3.19% | 15.82 | 16.87 | 15.675 | 58,003 |
| Mar 15 2024 | 15.97 | 0.08 | 0.50% | 15.79 | 16.15 | 15.60 | 46,307 |
| Mar 14 2024 | 15.89 | 0.53 | 3.45% | 15.50 | 15.95 | 15.25 | 43,975 |
| Mar 13 2024 | 15.36 | 0.66 | 4.49% | 14.69 | 15.47 | 14.6001 | 44,802 |
| Mar 12 2024 | 14.70 | 0.15 | 1.03% | 14.41 | 14.75 | 14.41 | 6,839 |
| Mar 11 2024 | 14.55 | -0.17 | -1.15% | 14.58 | 14.88 | 14.42 | 22,294 |
| Mar 08 2024 | 14.72 | 0.37 | 2.58% | 14.58 | 14.72 | 14.08 | 41,205 |
| Mar 07 2024 | 14.35 | -0.53 | -3.56% | 14.85 | 15.09 | 14.15 | 32,573 |
| Mar 06 2024 | 14.88 | 0.00 | 0.00% | 15.00 | 15.10 | 14.655 | 28,533 |
| Mar 05 2024 | 14.88 | -0.35 | -2.30% | 15.06 | 15.1264 | 14.75 | 28,754 |
| Mar 04 2024 | 15.23 | -0.16 | -1.04% | 15.37 | 16.00 | 15.06 | 53,326 |
| Mar 01 2024 | 15.39 | 0.07 | 0.46% | 15.45 | 15.50 | 15.2679 | 25,114 |
| Feb 29 2024 | 15.32 | 0.46 | 3.10% | 15.07 | 15.35 | 14.80 | 35,149 |
| Feb 28 2024 | 14.86 | -0.01 | -0.07% | 14.63 | 14.98 | 14.62 | 17,240 |
| Feb 27 2024 | 14.87 | 0.21 | 1.43% | 14.67 | 15.025 | 14.61 | 29,786 |
| Feb 26 2024 | 14.66 | 0.07 | 0.48% | 14.65 | 14.91 | 14.4903 | 15,011 |
| Feb 23 2024 | 14.59 | 0.34 | 2.39% | 14.27 | 14.665 | 14.19 | 9,593 |
| Feb 22 2024 | 14.25 | 0.13 | 0.92% | 14.05 | 14.495 | 14.05 | 35,427 |
| Feb 21 2024 | 14.12 | -0.37 | -2.55% | 14.44 | 14.61 | 14.12 | 21,406 |
| Feb 20 2024 | 14.49 | 0.03 | 0.21% | 14.33 | 14.64 | 14.32 | 20,054 |
