|
 MDG - [Ticker: MDG] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MDG quotes from 2000-01-01 to 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 830,400 | 21.50 | 22.20 | 21.05 | 21.83 | 00:00:00 | | 2005-09-27 | 625,600 | 21.70 | 21.71 | 21.01 | 21.42 | 00:00:00 | | 2005-09-28 | 577,400 | 21.44 | 22.19 | 21.13 | 21.97 | 00:00:00 | | 2005-09-29 | 678,900 | 21.91 | 22.48 | 21.91 | 22.21 | 00:00:00 | | 2005-09-30 | 453,200 | 21.90 | 22.33 | 21.86 | 21.91 | 00:00:00 | | 2005-10-03 | 400,200 | 21.71 | 21.91 | 21.29 | 21.65 | 00:00:00 | | 2005-10-04 | 467,700 | 21.72 | 21.80 | 21.10 | 21.19 | 00:00:00 | | 2005-10-05 | 676,800 | 21.06 | 21.28 | 20.69 | 20.69 | 00:00:00 | | 2005-10-06 | 550,000 | 21.10 | 21.68 | 21.02 | 21.24 | 00:00:00 | | 2005-10-07 | 464,800 | 20.98 | 22.04 | 20.98 | 22.03 | 00:00:00 | | 2005-10-10 | 431,300 | 22.39 | 22.39 | 21.51 | 21.92 | 00:00:00 | | 2005-10-11 | 803,300 | 21.84 | 22.48 | 21.84 | 22.16 | 00:00:00 | | 2005-10-12 | 611,800 | 22.16 | 22.50 | 21.32 | 21.35 | 00:00:00 | | 2005-10-13 | 671,100 | 21.22 | 21.22 | 20.15 | 20.84 | 00:00:00 | | 2005-10-14 | 661,800 | 20.80 | 20.80 | 20.10 | 20.48 | 00:00:00 | | 2005-10-17 | 483,200 | 20.85 | 21.17 | 20.73 | 21.02 | 00:00:00 | | 2005-10-18 | 725,500 | 21.02 | 21.24 | 20.70 | 20.97 | 00:00:00 | | 2005-10-19 | 836,600 | 20.76 | 20.76 | 19.70 | 20.04 | 00:00:00 | | 2005-10-20 | 759,200 | 20.00 | 20.27 | 19.08 | 19.36 | 00:00:00 | | 2005-10-21 | 702,000 | 19.38 | 20.20 | 19.33 | 20.04 | 00:00:00 | | 2005-10-24 | 819,500 | 19.84 | 20.25 | 19.67 | 20.10 | 00:00:00 | | 2005-10-25 | 625,000 | 20.48 | 20.86 | 20.48 | 20.62 | 00:00:00 | | 2005-10-26 | 1,402,500 | 20.37 | 20.82 | 18.90 | 18.97 | 00:00:00 | | 2005-10-27 | 1,319,200 | 19.33 | 19.35 | 18.33 | 18.82 | 00:00:00 | | 2005-10-28 | 685,700 | 18.81 | 19.26 | 18.52 | 19.12 | 00:00:00 | | 2005-10-31 | 729,100 | 19.25 | 19.74 | 18.47 | 18.78 | 00:00:00 | | 2005-11-01 | 726,300 | 18.70 | 18.94 | 18.37 | 18.50 | 00:00:00 | | 2005-11-02 | 685,200 | 18.70 | 19.22 | 18.61 | 19.22 | 00:00:00 | | 2005-11-03 | 592,100 | 19.13 | 19.43 | 18.62 | 18.76 | 00:00:00 | | 2005-11-04 | 381,600 | 18.95 | 19.00 | 18.51 | 18.65 | 00:00:00 | | 2005-11-07 | 446,500 | 18.75 | 18.79 | 18.45 | 18.49 | 00:00:00 | | 2005-11-08 | 396,600 | 18.51 | 18.75 | 18.26 | 18.33 | 00:00:00 | | 2005-11-09 | 773,300 | 18.44 | 18.78 | 18.25 | 18.78 | 00:00:00 | | 2005-11-10 | 937,300 | 18.89 | 18.99 | 18.44 | 18.68 | 00:00:00 | | 2005-11-11 | 815,000 | 18.50 | 19.26 | 18.40 | 19.26 | 00:00:00 | | 2005-11-14 | 555,000 | 18.90 | 19.45 | 18.60 | 18.74 | 00:00:00 | | 2005-11-15 | 702,200 | 18.76 | 18.95 | 18.31 | 18.35 | 00:00:00 | | 2005-11-16 | 1,450,300 | 18.70 | 19.23 | 18.64 | 19.21 | 00:00:00 | | 2005-11-17 | 1,071,700 | 19.70 | 19.83 | 19.48 | 19.63 | 00:00:00 | | 2005-11-18 | 657,500 | 19.75 | 19.75 | 19.23 | 19.34 | 00:00:00 | | 2005-11-21 | 681,300 | 19.70 | 19.99 | 19.45 | 19.99 | 00:00:00 | | 2005-11-22 | 941,900 | 20.13 | 20.27 | 19.50 | 20.03 | 00:00:00 | | 2005-11-23 | 425,600 | 19.74 | 20.00 | 19.49 | 19.66 | 00:00:00 | | 2005-11-25 | 400,600 | 20.06 | 20.20 | 19.80 | 20.18 | 00:00:00 | | 2005-11-28 | 584,200 | 20.18 | 20.32 | 20.04 | 20.19 | 00:00:00 | | 2005-11-29 | 676,800 | 20.15 | 20.24 | 19.72 | 19.92 | 00:00:00 | | 2005-11-30 | 649,200 | 19.70 | 19.77 | 19.14 | 19.24 | 00:00:00 | | 2005-12-01 | 1,106,300 | 19.52 | 19.95 | 19.38 | 19.79 | 00:00:00 | | 2005-12-02 | 576,200 | 19.61 | 19.65 | 19.09 | 19.18 | 00:00:00 | | 2005-12-05 | 1,003,800 | 19.25 | 19.85 | 19.25 | 19.78 | 00:00:00 | | 2005-12-06 | 1,316,300 | 19.66 | 20.53 | 19.43 | 20.49 | 00:00:00 | | 2005-12-07 | 1,042,800 | 20.75 | 20.91 | 20.05 | 20.20 | 00:00:00 | | 2005-12-08 | 772,700 | 20.45 | 20.63 | 20.18 | 20.35 | 00:00:00 | | 2005-12-09 | 1,641,200 | 20.70 | 20.97 | 20.32 | 20.52 | 00:00:00 | | 2005-12-12 | 1,520,200 | 20.83 | 21.14 | 20.14 | 20.36 | 00:00:00 | | 2005-12-13 | 737,200 | 20.36 | 20.55 | 19.92 | 20.23 | 00:00:00 | | 2005-12-14 | 938,900 | 20.08 | 20.09 | 19.41 | 19.54 | 00:00:00 | | 2005-12-15 | 815,900 | 19.61 | 20.04 | 19.56 | 19.98 | 00:00:00 | | 2005-12-16 | 695,300 | 19.92 | 20.28 | 19.92 | 20.12 | 00:00:00 | | 2005-12-19 | 882,300 | 20.46 | 20.48 | 20.18 | 20.23 | 00:00:00 | | 2005-12-20 | 628,800 | 20.22 | 20.45 | 19.88 | 20.09 | 00:00:00 | | 2005-12-21 | 609,600 | 20.15 | 20.61 | 20.04 | 20.61 | 00:00:00 | | 2005-12-22 | 792,300 | 20.86 | 21.41 | 20.66 | 21.39 | 00:00:00 | | 2005-12-23 | 539,300 | 21.27 | 21.75 | 21.21 | 21.33 | 00:00:00 | | 2005-12-27 | 229,900 | 21.59 | 21.63 | 21.14 | 21.18 | 00:00:00 | | 2005-12-28 | 499,600 | 21.59 | 21.69 | 21.26 | 21.67 | 00:00:00 | | 2005-12-29 | 485,000 | 21.67 | 22.00 | 21.58 | 21.96 | 00:00:00 | | 2005-12-30 | 398,400 | 21.89 | 21.98 | 21.80 | 21.87 | 00:00:00 | | 2006-01-03 | 1,359,600 | 22.29 | 24.03 | 22.04 | 23.96 | 00:00:00 | | 2006-01-04 | 1,667,000 | 24.03 | 24.97 | 24.01 | 24.79 | 00:00:00 | | 2006-01-05 | 1,599,300 | 24.79 | 25.16 | 24.34 | 24.80 | 00:00:00 | | 2006-01-06 | 1,079,700 | 25.43 | 26.05 | 25.35 | 25.92 | 00:00:00 | | 2006-01-09 | 1,011,900 | 25.91 | 26.11 | 25.54 | 25.69 | 00:00:00 | | 2006-01-10 | 868,200 | 25.69 | 25.90 | 24.80 | 25.61 | 00:00:00 | | 2006-01-11 | 868,100 | 25.73 | 25.79 | 25.03 | 25.27 | 00:00:00 | | 2006-01-12 | 738,900 | 25.00 | 25.48 | 24.71 | 24.90 | 00:00:00 | | 2006-01-13 | 954,400 | 24.90 | 25.71 | 24.83 | 25.62 | 00:00:00 | | 2006-01-17 | 923,400 | 25.83 | 26.21 | 25.27 | 25.34 | 00:00:00 | | 2006-01-18 | 843,900 | 24.77 | 25.43 | 24.28 | 24.40 | 00:00:00 | | 2006-01-19 | 661,500 | 24.73 | 25.35 | 24.69 | 25.25 | 00:00:00 | | 2006-01-20 | 779,500 | 25.73 | 26.25 | 24.88 | 25.15 | 00:00:00 | | 2006-01-23 | 623,900 | 25.26 | 25.52 | 24.79 | 25.31 | 00:00:00 | | 2006-01-24 | 648,700 | 25.25 | 25.32 | 24.50 | 24.86 | 00:00:00 | | 2006-01-25 | 825,300 | 25.29 | 25.87 | 25.25 | 25.75 | 00:00:00 | | 2006-01-26 | 1,218,100 | 25.42 | 26.54 | 25.09 | 26.36 | 00:00:00 | | 2006-01-27 | 867,200 | 26.49 | 26.85 | 25.90 | 25.98 | 00:00:00 | | 2006-01-30 | 825,600 | 25.03 | 26.41 | 25.03 | 26.24 | 00:00:00 | | 2006-01-31 | 1,358,900 | 26.43 | 27.75 | 26.40 | 27.18 | 00:00:00 | | 2006-02-01 | 690,600 | 27.31 | 27.51 | 26.63 | 27.31 | 00:00:00 | | 2006-02-02 | 857,400 | 27.35 | 27.63 | 26.33 | 26.75 | 00:00:00 | | 2006-02-03 | 682,400 | 26.76 | 26.81 | 26.09 | 26.19 | 00:00:00 | | 2006-02-06 | 442,100 | 26.24 | 27.01 | 26.24 | 26.66 | 00:00:00 | | 2006-02-07 | 1,003,100 | 26.00 | 26.10 | 24.29 | 24.43 | 00:00:00 | | 2006-02-08 | 773,200 | 24.53 | 24.76 | 23.69 | 24.21 | 00:00:00 | | 2006-02-09 | 555,800 | 25.17 | 25.29 | 24.51 | 24.56 | 00:00:00 | | 2006-02-10 | 816,500 | 24.56 | 26.19 | 23.15 | 23.74 | 00:00:00 | | 2006-02-13 | 690,700 | 23.33 | 23.56 | 22.56 | 22.89 | 00:00:00 | | 2006-02-14 | 638,600 | 23.24 | 23.93 | 22.99 | 23.66 | 00:00:00 | | 2006-02-15 | 647,000 | 23.50 | 23.85 | 22.66 | 22.72 | 00:00:00 | | 2006-02-16 | 806,700 | 22.60 | 23.52 | 22.56 | 23.19 | 00:00:00 | | 2006-02-17 | 952,600 | 23.42 | 24.46 | 23.40 | 23.83 | 00:00:00 | | 2006-02-21 | 1,007,800 | 24.14 | 24.55 | 23.26 | 23.90 | 00:00:00 | | 2006-02-22 | 1,740,000 | 23.48 | 25.31 | 23.48 | 25.24 | 00:00:00 | | 2006-02-23 | 1,175,400 | 25.29 | 25.30 | 24.58 | 24.74 | 00:00:00 | | 2006-02-24 | 999,600 | 25.37 | 25.77 | 24.95 | 25.53 | 00:00:00 | | 2006-02-27 | 1,288,800 | 25.53 | 25.68 | 24.91 | 25.16 | 00:00:00 | | 2006-02-28 | 1,104,800 | 25.77 | 26.03 | 25.08 | 25.34 | 00:00:00 | | 2006-03-01 | 899,800 | 25.50 | 25.92 | 25.36 | 25.76 | 00:00:00 | | 2006-03-02 | 1,149,700 | 25.90 | 27.19 | 25.83 | 26.88 | 00:00:00 | | 2006-03-03 | 1,201,800 | 26.73 | 27.70 | 26.73 | 27.45 | 00:00:00 | | 2006-03-06 | 1,320,100 | 27.46 | 27.53 | 25.86 | 26.46 | 00:00:00 | | 2006-03-07 | 1,263,600 | 26.47 | 26.47 | 24.89 | 25.35 | 00:00:00 | | 2006-03-08 | 1,384,200 | 24.25 | 25.14 | 23.85 | 24.84 | 00:00:00 | | 2006-03-09 | 991,900 | 25.37 | 25.80 | 24.09 | 24.23 | 00:00:00 | | 2006-03-10 | 1,357,700 | 23.55 | 24.77 | 23.50 | 24.56 | 00:00:00 | | 2006-03-13 | 713,600 | 24.77 | 24.81 | 24.11 | 24.56 | 00:00:00 | | 2006-03-14 | 818,000 | 24.34 | 25.40 | 24.27 | 25.21 | 00:00:00 | | 2006-03-15 | 841,200 | 25.52 | 25.96 | 25.14 | 25.58 | 00:00:00 | | 2006-03-16 | 731,700 | 25.85 | 25.85 | 25.09 | 25.47 | 00:00:00 | | 2006-03-17 | 736,400 | 25.78 | 26.08 | 25.55 | 25.71 | 00:00:00 | | 2006-03-20 | 568,800 | 25.59 | 26.37 | 25.53 | 25.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
