Register to chat with like-minded investors on our interactive forums.
MDIA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 34.99 | 1.19 | 3.52% | 33.75 | 35.34 | 33.33 | 2,554,700 |
| May 10 2024 | 33.80 | -0.46 | -1.34% | 34.56 | 34.56 | 33.80 | 710,700 |
| May 09 2024 | 34.26 | -0.29 | -0.84% | 34.55 | 34.55 | 34.09 | 397,900 |
| May 08 2024 | 34.55 | 0.15 | 0.44% | 34.31 | 34.72 | 34.26 | 624,500 |
| May 07 2024 | 34.40 | 0.49 | 1.45% | 34.01 | 34.49 | 33.99 | 344,100 |
| May 06 2024 | 33.91 | -0.49 | -1.42% | 34.23 | 34.51 | 33.91 | 564,900 |
| May 03 2024 | 34.40 | 0.49 | 1.45% | 34.05 | 34.54 | 34.00 | 738,700 |
| May 02 2024 | 33.91 | -0.02 | -0.06% | 34.04 | 34.34 | 33.69 | 949,000 |
| Apr 30 2024 | 33.93 | -0.47 | -1.37% | 34.20 | 34.33 | 33.81 | 901,600 |
| Apr 29 2024 | 34.40 | 0.10 | 0.29% | 34.30 | 34.87 | 34.19 | 2,142,900 |
| Apr 26 2024 | 34.30 | 0.20 | 0.59% | 34.39 | 34.70 | 34.20 | 1,456,000 |
| Apr 25 2024 | 34.10 | 0.00 | 0.00% | 34.23 | 34.27 | 34.00 | 608,100 |
| Apr 24 2024 | 34.10 | -0.01 | -0.03% | 34.40 | 34.51 | 34.10 | 465,900 |
| Apr 23 2024 | 34.11 | -0.01 | -0.03% | 34.18 | 34.50 | 33.98 | 986,600 |
| Apr 22 2024 | 34.12 | -0.18 | -0.52% | 34.50 | 34.50 | 34.12 | 566,600 |
| Apr 19 2024 | 34.30 | 0.08 | 0.23% | 34.45 | 34.49 | 34.11 | 646,600 |
| Apr 18 2024 | 34.22 | 0.11 | 0.32% | 34.20 | 34.61 | 34.12 | 951,900 |
| Apr 17 2024 | 34.11 | -0.19 | -0.55% | 34.49 | 34.51 | 34.07 | 784,300 |
| Apr 16 2024 | 34.30 | -0.10 | -0.29% | 34.24 | 34.80 | 34.04 | 1,178,500 |
| Apr 15 2024 | 34.40 | -0.54 | -1.55% | 34.93 | 34.94 | 33.94 | 2,267,400 |
| Apr 12 2024 | 34.94 | -0.42 | -1.19% | 35.60 | 35.60 | 34.58 | 923,600 |
| Apr 11 2024 | 35.36 | -0.56 | -1.56% | 36.17 | 36.17 | 35.23 | 913,300 |
| Apr 10 2024 | 35.92 | -0.43 | -1.18% | 36.54 | 36.56 | 35.91 | 664,300 |
| Apr 09 2024 | 36.35 | -0.14 | -0.38% | 36.43 | 36.81 | 36.31 | 671,000 |
| Apr 08 2024 | 36.49 | 0.82 | 2.30% | 35.80 | 36.50 | 35.79 | 785,400 |
| Apr 05 2024 | 35.67 | -0.52 | -1.44% | 36.37 | 36.39 | 35.55 | 1,700,400 |
| Apr 04 2024 | 36.19 | 0.02 | 0.06% | 36.14 | 36.58 | 35.81 | 1,581,800 |
| Apr 03 2024 | 36.17 | -0.89 | -2.40% | 37.01 | 37.05 | 35.83 | 1,065,800 |
| Apr 02 2024 | 37.06 | -0.81 | -2.14% | 37.98 | 37.98 | 36.50 | 1,321,700 |
| Apr 01 2024 | 37.87 | -0.29 | -0.76% | 38.21 | 38.34 | 37.72 | 492,500 |
| Mar 28 2024 | 38.16 | -0.65 | -1.67% | 38.96 | 39.07 | 37.50 | 1,147,400 |
| Mar 27 2024 | 38.81 | -0.60 | -1.52% | 39.53 | 39.68 | 38.29 | 1,057,000 |
| Mar 26 2024 | 39.41 | -0.04 | -0.10% | 39.74 | 40.09 | 39.20 | 575,500 |
| Mar 25 2024 | 39.45 | -0.54 | -1.35% | 39.77 | 39.80 | 39.08 | 704,600 |
| Mar 22 2024 | 39.99 | -1.06 | -2.58% | 40.71 | 40.76 | 39.23 | 883,800 |
| Mar 21 2024 | 41.05 | -0.33 | -0.80% | 41.55 | 41.55 | 40.48 | 507,600 |
| Mar 20 2024 | 41.38 | 0.21 | 0.51% | 41.25 | 41.51 | 40.31 | 733,400 |
| Mar 19 2024 | 41.17 | -0.38 | -0.91% | 41.51 | 41.70 | 41.08 | 660,100 |
| Mar 18 2024 | 41.55 | 0.51 | 1.24% | 41.33 | 41.55 | 40.88 | 654,700 |
| Mar 15 2024 | 41.04 | -0.74 | -1.77% | 41.88 | 42.31 | 40.96 | 985,200 |
| Mar 14 2024 | 41.78 | 1.29 | 3.19% | 40.65 | 41.90 | 40.46 | 1,614,200 |
| Mar 13 2024 | 40.49 | 0.19 | 0.47% | 40.40 | 40.52 | 40.15 | 2,305,500 |
| Mar 12 2024 | 40.30 | 0.44 | 1.10% | 40.08 | 40.64 | 40.04 | 454,300 |
| Mar 11 2024 | 39.86 | -0.82 | -2.02% | 40.70 | 41.00 | 39.46 | 798,000 |
| Mar 08 2024 | 40.68 | 0.00 | 0.00% | 40.65 | 41.00 | 40.30 | 993,100 |
| Mar 07 2024 | 40.68 | 0.62 | 1.55% | 40.05 | 40.87 | 39.73 | 900,200 |
| Mar 06 2024 | 40.06 | -0.07 | -0.17% | 40.43 | 40.68 | 39.81 | 351,100 |
| Mar 05 2024 | 40.13 | 0.12 | 0.30% | 40.15 | 40.42 | 39.71 | 711,100 |
| Mar 04 2024 | 40.01 | -0.35 | -0.87% | 40.50 | 40.76 | 40.01 | 589,100 |
| Mar 01 2024 | 40.36 | -0.86 | -2.09% | 41.20 | 41.22 | 39.94 | 857,800 |
| Feb 29 2024 | 41.22 | -0.03 | -0.07% | 41.20 | 41.60 | 40.69 | 770,100 |
| Feb 28 2024 | 41.25 | 0.29 | 0.71% | 40.96 | 41.38 | 40.63 | 976,400 |
| Feb 27 2024 | 40.96 | -0.02 | -0.05% | 41.44 | 41.56 | 40.76 | 1,357,400 |
| Feb 26 2024 | 40.98 | 0.85 | 2.12% | 41.11 | 41.71 | 40.08 | 1,735,000 |
| Feb 23 2024 | 40.13 | 1.06 | 2.71% | 39.05 | 40.45 | 38.87 | 1,332,000 |
| Feb 22 2024 | 39.07 | 0.54 | 1.40% | 38.53 | 39.07 | 38.22 | 1,003,800 |
| Feb 21 2024 | 38.53 | -0.45 | -1.15% | 38.98 | 39.00 | 38.20 | 432,300 |
| Feb 20 2024 | 38.98 | 0.55 | 1.43% | 38.21 | 39.25 | 38.06 | 802,400 |
| Feb 19 2024 | 38.43 | -0.62 | -1.59% | 39.00 | 39.00 | 37.85 | 686,300 |
| Feb 16 2024 | 39.05 | 0.00 | 0.00% | 39.05 | 39.32 | 38.54 | 603,900 |
| Feb 15 2024 | 39.05 | 0.80 | 2.09% | 38.38 | 39.36 | 38.28 | 896,800 |
| Feb 14 2024 | 38.25 | -0.82 | -2.10% | 38.53 | 38.69 | 37.75 | 457,800 |
