Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.62 | 0.01 | 0.62% | 1.61 | 1.70 | 1.57 | 42,000 |
| May 15 2024 | 1.61 | 0.01 | 0.63% | 1.62 | 1.65 | 1.58 | 35,699 |
| May 14 2024 | 1.60 | -0.06 | -3.61% | 1.69 | 1.72 | 1.60 | 30,510 |
| May 13 2024 | 1.66 | 0.07 | 4.40% | 1.61 | 1.70 | 1.56 | 52,000 |
| May 10 2024 | 1.59 | -0.10 | -5.92% | 1.72 | 1.72 | 1.59 | 36,210 |
| May 09 2024 | 1.69 | -0.02 | -1.17% | 1.70 | 1.76 | 1.66 | 60,710 |
| May 08 2024 | 1.71 | -0.06 | -3.39% | 1.77 | 1.77 | 1.67 | 12,850 |
| May 07 2024 | 1.77 | 0.01 | 0.57% | 1.80 | 1.84 | 1.72 | 33,250 |
| May 06 2024 | 1.76 | -0.03 | -1.68% | 1.85 | 1.85 | 1.76 | 51,504 |
| May 03 2024 | 1.79 | 0.02 | 1.13% | 1.81 | 1.84 | 1.73 | 44,208 |
| May 02 2024 | 1.77 | 0.02 | 1.14% | 1.76 | 1.83 | 1.75 | 13,350 |
| May 01 2024 | 1.75 | -0.07 | -3.85% | 1.79 | 1.93 | 1.71 | 42,535 |
| Apr 30 2024 | 1.82 | -0.07 | -3.70% | 1.92 | 1.92 | 1.82 | 13,600 |
| Apr 29 2024 | 1.89 | 0.03 | 1.61% | 1.93 | 2.00 | 1.89 | 51,083 |
| Apr 26 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0 |
| Apr 25 2024 | 1.86 | 0.12 | 6.90% | 1.76 | 1.90 | 1.75 | 47,421 |
| Apr 24 2024 | 1.74 | 0.09 | 5.45% | 1.69 | 1.83 | 1.68 | 143,076 |
| Apr 23 2024 | 1.65 | 0.03 | 1.85% | 1.65 | 1.69 | 1.63 | 27,608 |
| Apr 22 2024 | 1.62 | -0.03 | -1.82% | 1.60 | 1.68 | 1.55 | 57,642 |
| Apr 19 2024 | 1.65 | 0.10 | 6.45% | 1.57 | 1.70 | 1.52 | 74,660 |
| Apr 18 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.55 | 1.47 | 51,716 |
| Apr 17 2024 | 1.51 | -0.03 | -1.95% | 1.54 | 1.55 | 1.50 | 41,094 |
| Apr 16 2024 | 1.54 | -0.02 | -1.28% | 1.59 | 1.59 | 1.51 | 26,610 |
| Apr 15 2024 | 1.56 | -0.02 | -1.27% | 1.60 | 1.61 | 1.53 | 70,356 |
| Apr 12 2024 | 1.58 | 0.02 | 1.28% | 1.61 | 1.62 | 1.54 | 68,200 |
| Apr 11 2024 | 1.56 | 0.00 | 0.00% | 1.58 | 1.62 | 1.53 | 49,920 |
| Apr 10 2024 | 1.56 | 0.01 | 0.65% | 1.52 | 1.60 | 1.51 | 75,360 |
| Apr 09 2024 | 1.55 | -0.04 | -2.52% | 1.61 | 1.61 | 1.52 | 57,549 |
| Apr 08 2024 | 1.59 | -0.03 | -1.85% | 1.66 | 1.66 | 1.54 | 42,785 |
| Apr 05 2024 | 1.62 | -0.01 | -0.61% | 1.66 | 1.66 | 1.56 | 52,443 |
| Apr 04 2024 | 1.63 | -0.06 | -3.55% | 1.70 | 1.71 | 1.62 | 60,908 |
| Apr 03 2024 | 1.69 | 0.15 | 9.74% | 1.55 | 1.72 | 1.55 | 32,058 |
| Apr 02 2024 | 1.54 | -0.07 | -4.35% | 1.60 | 1.60 | 1.52 | 40,624 |
| Apr 01 2024 | 1.61 | 0.00 | 0.00% | 1.65 | 1.70 | 1.56 | 55,154 |
| Mar 28 2024 | 1.61 | -0.09 | -5.29% | 1.72 | 1.72 | 1.60 | 32,582 |
| Mar 27 2024 | 1.70 | 0.00 | 0.00% | 1.75 | 1.75 | 1.65 | 43,705 |
| Mar 26 2024 | 1.70 | 0.18 | 11.84% | 1.60 | 1.76 | 1.57 | 98,276 |
| Mar 25 2024 | 1.52 | -0.04 | -2.56% | 1.56 | 1.57 | 1.50 | 44,339 |
| Mar 22 2024 | 1.56 | 0.02 | 1.30% | 1.55 | 1.56 | 1.51 | 23,733 |
| Mar 21 2024 | 1.54 | -0.02 | -1.28% | 1.57 | 1.58 | 1.52 | 21,330 |
| Mar 20 2024 | 1.56 | 0.04 | 2.63% | 1.52 | 1.57 | 1.51 | 23,100 |
| Mar 19 2024 | 1.52 | -0.02 | -1.30% | 1.54 | 1.54 | 1.48 | 20,701 |
| Mar 18 2024 | 1.54 | 0.00 | 0.00% | 1.58 | 1.59 | 1.54 | 28,559 |
| Mar 15 2024 | 1.54 | -0.01 | -0.65% | 1.60 | 1.60 | 1.53 | 32,039 |
| Mar 14 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.55 | 41,673 |
| Mar 13 2024 | 1.60 | -0.04 | -2.44% | 1.68 | 1.68 | 1.55 | 36,430 |
| Mar 12 2024 | 1.64 | -0.03 | -1.80% | 1.73 | 1.73 | 1.56 | 51,151 |
| Mar 11 2024 | 1.67 | -0.03 | -1.76% | 1.72 | 1.72 | 1.67 | 27,870 |
| Mar 08 2024 | 1.70 | -0.03 | -1.73% | 1.74 | 1.74 | 1.69 | 28,300 |
| Mar 07 2024 | 1.73 | 0.02 | 1.17% | 1.72 | 1.77 | 1.69 | 34,800 |
| Mar 06 2024 | 1.71 | 0.01 | 0.59% | 1.70 | 1.74 | 1.70 | 26,960 |
| Mar 05 2024 | 1.70 | -0.02 | -1.16% | 1.70 | 1.71 | 1.69 | 42,150 |
| Mar 04 2024 | 1.72 | -0.10 | -5.49% | 1.80 | 1.81 | 1.71 | 18,450 |
| Mar 01 2024 | 1.82 | 0.05 | 2.82% | 1.79 | 1.86 | 1.75 | 32,910 |
| Feb 29 2024 | 1.77 | -0.03 | -1.67% | 1.85 | 1.85 | 1.75 | 73,949 |
| Feb 28 2024 | 1.80 | 0.01 | 0.56% | 1.82 | 1.87 | 1.79 | 53,887 |
| Feb 27 2024 | 1.79 | 0.04 | 2.29% | 1.77 | 1.80 | 1.75 | 35,972 |
| Feb 26 2024 | 1.75 | 0.05 | 2.94% | 1.72 | 1.77 | 1.69 | 50,560 |
| Feb 23 2024 | 1.70 | 0.01 | 0.59% | 1.72 | 1.73 | 1.64 | 19,430 |
| Feb 22 2024 | 1.69 | -0.06 | -3.43% | 1.77 | 1.77 | 1.67 | 16,460 |
| Feb 21 2024 | 1.75 | 0.11 | 6.71% | 1.65 | 1.76 | 1.60 | 47,001 |
| Feb 20 2024 | 1.64 | -0.11 | -6.29% | 1.75 | 1.75 | 1.64 | 26,466 |
