Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 23.79 | 0.10 | 0.42% | 23.79 | 23.79 | 23.79 | 0 |
| May 08 2024 | 23.69 | 0.11 | 0.47% | 23.69 | 23.69 | 23.69 | 0 |
| May 07 2024 | 23.58 | 0.03 | 0.13% | 23.58 | 23.58 | 23.58 | 6 |
| May 06 2024 | 23.55 | 0.27 | 1.16% | 23.49 | 23.55 | 23.49 | 100 |
| May 03 2024 | 23.28 | 0.06 | 0.26% | 23.10 | 23.28 | 23.09 | 200 |
| May 02 2024 | 23.22 | -0.06 | -0.26% | 23.22 | 23.22 | 23.22 | 0 |
| May 01 2024 | 23.28 | 0.03 | 0.13% | 23.28 | 23.28 | 23.28 | 0 |
| Apr 30 2024 | 23.25 | 0.14 | 0.61% | 23.25 | 23.25 | 23.25 | 0 |
| Apr 29 2024 | 23.11 | -0.07 | -0.30% | 23.09 | 23.11 | 23.09 | 229 |
| Apr 26 2024 | 23.18 | 0.01 | 0.04% | 23.18 | 23.18 | 23.18 | 0 |
| Apr 25 2024 | 23.17 | -0.06 | -0.26% | 23.17 | 23.17 | 23.17 | 0 |
| Apr 24 2024 | 23.23 | 0.05 | 0.22% | 23.23 | 23.23 | 23.23 | 0 |
| Apr 23 2024 | 23.18 | 0.03 | 0.13% | 23.18 | 23.18 | 23.18 | 100 |
| Apr 22 2024 | 23.15 | 0.20 | 0.87% | 23.15 | 23.15 | 23.15 | 0 |
| Apr 19 2024 | 22.95 | 0.17 | 0.75% | 22.95 | 22.95 | 22.95 | 0 |
| Apr 18 2024 | 22.78 | 0.06 | 0.26% | 22.78 | 22.78 | 22.78 | 0 |
| Apr 17 2024 | 22.72 | 0.05 | 0.22% | 22.77 | 22.77 | 22.72 | 100 |
| Apr 16 2024 | 22.67 | -0.13 | -0.57% | 22.78 | 22.78 | 22.67 | 300 |
| Apr 15 2024 | 22.80 | 0.12 | 0.53% | 23.06 | 23.06 | 22.65 | 2,000 |
| Apr 12 2024 | 22.68 | -0.37 | -1.61% | 22.71 | 22.71 | 22.68 | 600 |
| Apr 11 2024 | 23.05 | -0.03 | -0.13% | 23.05 | 23.05 | 23.05 | 0 |
| Apr 10 2024 | 23.08 | -0.08 | -0.35% | 23.08 | 23.08 | 23.08 | 36 |
| Apr 09 2024 | 23.16 | 0.02 | 0.09% | 23.16 | 23.16 | 23.16 | 15 |
| Apr 08 2024 | 23.14 | -0.03 | -0.13% | 23.14 | 23.14 | 23.14 | 0 |
| Apr 05 2024 | 23.17 | 0.15 | 0.65% | 22.98 | 23.17 | 22.96 | 200 |
| Apr 04 2024 | 23.02 | -0.23 | -0.99% | 23.19 | 23.19 | 23.02 | 310 |
| Apr 03 2024 | 23.25 | -0.05 | -0.21% | 23.25 | 23.25 | 23.25 | 0 |
| Apr 02 2024 | 23.30 | -0.08 | -0.34% | 23.30 | 23.30 | 23.30 | 0 |
| Apr 01 2024 | 23.38 | -0.09 | -0.38% | 23.38 | 23.38 | 23.38 | 10 |
| Mar 28 2024 | 23.47 | -0.14 | -0.59% | 23.47 | 23.47 | 23.47 | 0 |
| Mar 27 2024 | 23.61 | 0.36 | 1.55% | 23.61 | 23.61 | 23.61 | 100 |
| Mar 26 2024 | 23.25 | -0.02 | -0.09% | 23.25 | 23.25 | 23.25 | 0 |
| Mar 25 2024 | 23.27 | -0.01 | -0.04% | 23.35 | 23.35 | 23.27 | 266 |
| Mar 22 2024 | 23.28 | 0.07 | 0.30% | 23.28 | 23.28 | 23.28 | 0 |
| Mar 21 2024 | 23.21 | 0.07 | 0.30% | 23.37 | 23.37 | 23.21 | 100 |
| Mar 20 2024 | 23.14 | 0.04 | 0.17% | 23.14 | 23.14 | 23.14 | 0 |
| Mar 19 2024 | 23.10 | 0.15 | 0.65% | 23.10 | 23.10 | 23.10 | 0 |
| Mar 18 2024 | 22.95 | -0.12 | -0.52% | 22.95 | 22.95 | 22.95 | 0 |
| Mar 15 2024 | 23.07 | 0.06 | 0.26% | 23.00 | 23.07 | 23.00 | 1,400 |
| Mar 14 2024 | 23.01 | -0.06 | -0.26% | 23.00 | 23.01 | 23.00 | 500 |
| Mar 13 2024 | 23.07 | 0.06 | 0.26% | 23.07 | 23.07 | 23.07 | 0 |
| Mar 12 2024 | 23.01 | 0.10 | 0.44% | 23.01 | 23.01 | 23.01 | 107 |
| Mar 11 2024 | 22.91 | -0.02 | -0.09% | 22.91 | 22.91 | 22.91 | 100 |
| Mar 08 2024 | 22.93 | 0.16 | 0.70% | 22.93 | 22.93 | 22.93 | 0 |
| Mar 07 2024 | 22.77 | -0.05 | -0.22% | 22.79 | 22.79 | 22.77 | 500 |
| Mar 06 2024 | 22.82 | 0.02 | 0.09% | 22.82 | 22.82 | 22.82 | 0 |
| Mar 05 2024 | 22.80 | 0.01 | 0.04% | 22.80 | 22.80 | 22.80 | 0 |
| Mar 04 2024 | 22.79 | 0.07 | 0.31% | 22.79 | 22.79 | 22.79 | 0 |
| Mar 01 2024 | 22.72 | -0.01 | -0.04% | 22.60 | 22.72 | 22.59 | 800 |
| Feb 29 2024 | 22.73 | 0.11 | 0.49% | 22.73 | 22.73 | 22.73 | 0 |
| Feb 28 2024 | 22.62 | -0.12 | -0.53% | 22.62 | 22.62 | 22.62 | 550 |
| Feb 27 2024 | 22.74 | 0.03 | 0.13% | 22.74 | 22.74 | 22.74 | 0 |
| Feb 26 2024 | 22.71 | -0.14 | -0.61% | 22.71 | 22.71 | 22.71 | 0 |
| Feb 23 2024 | 22.85 | 0.11 | 0.48% | 22.72 | 22.85 | 22.72 | 600 |
| Feb 22 2024 | 22.74 | 0.10 | 0.44% | 22.60 | 22.74 | 22.60 | 100 |
| Feb 21 2024 | 22.64 | 0.05 | 0.22% | 22.64 | 22.64 | 22.64 | 100 |
| Feb 20 2024 | 22.59 | 0.21 | 0.94% | 22.81 | 22.82 | 22.48 | 1,400 |
| Feb 16 2024 | 22.38 | 0.05 | 0.22% | 22.38 | 22.38 | 22.38 | 0 |
| Feb 15 2024 | 22.33 | 0.04 | 0.18% | 22.25 | 22.33 | 22.20 | 2,100 |
| Feb 14 2024 | 22.29 | 0.12 | 0.54% | 22.11 | 22.29 | 22.10 | 200 |
| Feb 13 2024 | 22.17 | -0.02 | -0.09% | 22.17 | 22.17 | 22.17 | 0 |
| Feb 12 2024 | 22.19 | 0.06 | 0.27% | 22.19 | 22.19 | 22.19 | 1 |
