Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 9.02 | -0.02 | -0.22% | 9.07 | 9.19 | 8.95 | 403,757 |
| Apr 26 2024 | 9.04 | 0.14 | 1.57% | 8.85 | 9.12 | 8.84 | 650,180 |
| Apr 25 2024 | 8.90 | -0.34 | -3.68% | 9.17 | 9.21 | 8.84 | 422,041 |
| Apr 24 2024 | 9.24 | -0.16 | -1.70% | 9.31 | 9.4546 | 9.19 | 472,481 |
| Apr 23 2024 | 9.40 | 0.37 | 4.10% | 9.00 | 9.52 | 8.94 | 500,333 |
| Apr 22 2024 | 9.03 | 0.00 | 0.00% | 9.09 | 9.31 | 9.01 | 506,578 |
| Apr 19 2024 | 9.03 | 0.22 | 2.50% | 8.79 | 9.07 | 8.79 | 601,253 |
| Apr 18 2024 | 8.81 | 0.00 | 0.00% | 8.83 | 8.92 | 8.74 | 428,151 |
| Apr 17 2024 | 8.81 | -0.11 | -1.23% | 8.96 | 9.02 | 8.81 | 582,485 |
| Apr 16 2024 | 8.92 | -0.25 | -2.73% | 9.01 | 9.17 | 8.91 | 459,731 |
| Apr 15 2024 | 9.17 | -0.07 | -0.76% | 9.26 | 9.31 | 9.125 | 459,909 |
| Apr 12 2024 | 9.24 | -0.16 | -1.70% | 9.36 | 9.415 | 9.23 | 422,504 |
| Apr 11 2024 | 9.40 | -0.18 | -1.88% | 9.62 | 9.665 | 9.38 | 541,245 |
| Apr 10 2024 | 9.58 | 0.03 | 0.31% | 9.32 | 9.61 | 9.21 | 696,667 |
| Apr 09 2024 | 9.55 | 0.04 | 0.42% | 9.56 | 9.655 | 9.43 | 548,906 |
| Apr 08 2024 | 9.51 | 0.13 | 1.39% | 9.43 | 9.55 | 9.375 | 773,746 |
| Apr 05 2024 | 9.38 | 0.15 | 1.63% | 9.20 | 9.40 | 9.09 | 892,947 |
| Apr 04 2024 | 9.23 | -0.08 | -0.86% | 9.42 | 9.51 | 9.22 | 568,472 |
| Apr 03 2024 | 9.31 | -0.19 | -2.00% | 9.42 | 9.435 | 9.29 | 727,344 |
| Apr 02 2024 | 9.50 | -0.24 | -2.46% | 9.57 | 9.57 | 9.235 | 1,016,524 |
| Apr 01 2024 | 9.74 | -0.29 | -2.89% | 10.09 | 10.12 | 9.68 | 558,885 |
| Mar 28 2024 | 10.03 | 0.04 | 0.40% | 10.00 | 10.18 | 9.955 | 641,747 |
| Mar 27 2024 | 9.99 | 0.40 | 4.17% | 9.69 | 9.99 | 9.59 | 431,222 |
| Mar 26 2024 | 9.59 | 0.31 | 3.34% | 9.31 | 9.59 | 9.26 | 472,829 |
| Mar 25 2024 | 9.28 | -0.04 | -0.43% | 9.30 | 9.42 | 9.11 | 505,278 |
| Mar 22 2024 | 9.32 | -0.03 | -0.32% | 9.37 | 9.42 | 9.22 | 392,448 |
| Mar 21 2024 | 9.35 | -0.26 | -2.71% | 9.61 | 9.70 | 9.35 | 842,555 |
| Mar 20 2024 | 9.61 | 0.13 | 1.37% | 9.46 | 9.72 | 9.33 | 475,029 |
| Mar 19 2024 | 9.48 | 0.07 | 0.74% | 9.44 | 9.67 | 9.31 | 466,003 |
| Mar 18 2024 | 9.41 | -0.07 | -0.74% | 9.34 | 9.445 | 9.16 | 613,678 |
| Mar 15 2024 | 9.48 | 0.40 | 4.41% | 9.02 | 9.58 | 9.02 | 3,327,151 |
| Mar 14 2024 | 9.08 | -0.31 | -3.30% | 9.33 | 9.33 | 8.99 | 671,476 |
| Mar 13 2024 | 9.39 | 0.03 | 0.32% | 9.37 | 9.61 | 9.33 | 721,894 |
| Mar 12 2024 | 9.36 | 0.29 | 3.20% | 9.06 | 9.425 | 8.92 | 1,200,666 |
| Mar 11 2024 | 9.07 | 0.04 | 0.44% | 8.97 | 9.22 | 8.845 | 587,628 |
| Mar 08 2024 | 9.03 | 0.22 | 2.50% | 8.93 | 9.14 | 8.93 | 530,763 |
| Mar 07 2024 | 8.81 | -0.03 | -0.34% | 8.92 | 9.07 | 8.75 | 633,213 |
| Mar 06 2024 | 8.84 | 0.12 | 1.38% | 8.65 | 8.84 | 8.60 | 552,721 |
| Mar 05 2024 | 8.72 | 0.01 | 0.11% | 8.71 | 8.91 | 8.695 | 541,770 |
| Mar 04 2024 | 8.71 | -0.06 | -0.68% | 8.80 | 8.82 | 8.55 | 612,318 |
| Mar 01 2024 | 8.77 | -0.38 | -4.15% | 9.07 | 9.07 | 8.665 | 1,006,986 |
| Feb 29 2024 | 9.15 | 0.10 | 1.10% | 9.22 | 9.27 | 9.03 | 567,318 |
| Feb 28 2024 | 9.05 | 0.04 | 0.44% | 8.97 | 9.28 | 8.92 | 748,950 |
| Feb 27 2024 | 9.01 | 0.12 | 1.35% | 8.95 | 9.05 | 8.84 | 800,018 |
| Feb 26 2024 | 8.89 | 0.10 | 1.14% | 8.79 | 8.99 | 8.67 | 1,157,400 |
| Feb 23 2024 | 8.79 | 0.21 | 2.45% | 8.52 | 8.86 | 8.48 | 745,216 |
| Feb 22 2024 | 8.58 | -0.08 | -0.92% | 8.61 | 8.68 | 8.265 | 907,225 |
| Feb 21 2024 | 8.66 | 0.20 | 2.36% | 8.47 | 8.90 | 8.33 | 874,141 |
| Feb 20 2024 | 8.46 | -0.83 | -8.93% | 9.15 | 9.245 | 7.70 | 1,690,309 |
| Feb 16 2024 | 9.29 | -0.07 | -0.75% | 9.23 | 9.40 | 9.12 | 804,373 |
| Feb 15 2024 | 9.36 | 0.22 | 2.41% | 9.26 | 9.49 | 9.26 | 710,296 |
| Feb 14 2024 | 9.14 | 0.14 | 1.56% | 9.07 | 9.185 | 8.92 | 433,641 |
| Feb 13 2024 | 9.00 | -0.28 | -3.02% | 9.12 | 9.1934 | 8.87 | 599,365 |
| Feb 12 2024 | 9.28 | 0.21 | 2.32% | 9.08 | 9.41 | 9.08 | 822,776 |
| Feb 09 2024 | 9.07 | 0.08 | 0.89% | 8.96 | 9.095 | 8.82 | 549,411 |
| Feb 08 2024 | 8.99 | 0.10 | 1.12% | 8.84 | 9.02 | 8.73 | 650,168 |
| Feb 07 2024 | 8.89 | -0.21 | -2.31% | 9.09 | 9.12 | 8.80 | 498,270 |
| Feb 06 2024 | 9.10 | 0.22 | 2.48% | 8.82 | 9.18 | 8.82 | 478,772 |
| Feb 05 2024 | 8.88 | -0.43 | -4.62% | 9.18 | 9.20 | 8.88 | 459,368 |
| Feb 02 2024 | 9.31 | -0.29 | -3.02% | 9.46 | 9.5219 | 9.17 | 405,162 |
| Feb 01 2024 | 9.60 | 0.24 | 2.56% | 9.34 | 9.61 | 9.24 | 506,092 |
| Jan 31 2024 | 9.36 | -0.16 | -1.68% | 9.55 | 9.65 | 9.34 | 376,982 |
