|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 135,800 | 6.44 | 6.44 | 6.12 | 6.31 | 00:00:00 | | 2000-12-14 | 61,400 | 6.38 | 6.38 | 6.25 | 6.25 | 00:00:00 | | 2000-12-15 | 129,000 | 6.25 | 6.50 | 6.25 | 6.50 | 00:00:00 | | 2000-12-18 | 80,500 | 6.50 | 6.50 | 6.06 | 6.19 | 00:00:00 | | 2000-12-19 | 20,800 | 6.19 | 6.25 | 6.12 | 6.19 | 00:00:00 | | 2000-12-20 | 178,900 | 6.25 | 6.56 | 6.12 | 6.38 | 00:00:00 | | 2000-12-21 | 153,300 | 6.50 | 6.50 | 6.00 | 6.00 | 00:00:00 | | 2000-12-22 | 64,800 | 6.06 | 6.25 | 6.00 | 6.19 | 00:00:00 | | 2000-12-26 | 65,000 | 6.31 | 6.44 | 6.25 | 6.38 | 00:00:00 | | 2000-12-27 | 51,700 | 6.44 | 6.50 | 6.25 | 6.44 | 00:00:00 | | 2000-12-28 | 50,300 | 6.50 | 6.50 | 6.12 | 6.31 | 00:00:00 | | 2000-12-29 | 218,100 | 6.19 | 6.88 | 6.12 | 6.88 | 00:00:00 | | 2001-01-02 | 178,900 | 6.88 | 7.19 | 6.69 | 6.88 | 00:00:00 | | 2001-01-03 | 416,000 | 6.88 | 6.88 | 5.50 | 6.06 | 00:00:00 | | 2001-01-04 | 132,000 | 6.12 | 6.38 | 6.12 | 6.38 | 00:00:00 | | 2001-01-05 | 65,400 | 6.38 | 6.56 | 6.12 | 6.50 | 00:00:00 | | 2001-01-08 | 39,900 | 6.19 | 6.62 | 6.19 | 6.38 | 00:00:00 | | 2001-01-09 | 57,700 | 6.38 | 6.44 | 6.12 | 6.19 | 00:00:00 | | 2001-01-10 | 66,700 | 6.12 | 6.25 | 6.00 | 6.19 | 00:00:00 | | 2001-01-11 | 35,400 | 6.06 | 6.19 | 6.00 | 6.12 | 00:00:00 | | 2001-01-12 | 108,300 | 6.19 | 6.38 | 6.12 | 6.38 | 00:00:00 | | 2001-01-16 | 71,800 | 6.50 | 6.88 | 6.50 | 6.56 | 00:00:00 | | 2001-01-17 | 95,600 | 6.50 | 6.56 | 6.31 | 6.38 | 00:00:00 | | 2001-01-18 | 109,200 | 6.31 | 6.62 | 6.25 | 6.31 | 00:00:00 | | 2001-01-19 | 100,600 | 6.31 | 6.50 | 6.25 | 6.44 | 00:00:00 | | 2001-01-22 | 211,700 | 6.50 | 6.88 | 6.42 | 6.88 | 00:00:00 | | 2001-01-23 | 314,800 | 6.75 | 6.88 | 6.56 | 6.62 | 00:00:00 | | 2001-01-24 | 66,900 | 6.56 | 6.56 | 6.12 | 6.12 | 00:00:00 | | 2001-01-25 | 64,600 | 6.25 | 6.25 | 6.00 | 6.12 | 00:00:00 | | 2001-01-26 | 89,700 | 6.19 | 6.19 | 5.94 | 6.00 | 00:00:00 | | 2001-01-29 | 50,600 | 6.05 | 6.20 | 6.01 | 6.06 | 00:00:00 | | 2001-01-30 | 69,100 | 6.16 | 6.29 | 6.11 | 6.28 | 00:00:00 | | 2001-01-31 | 46,300 | 6.20 | 6.32 | 6.18 | 6.27 | 00:00:00 | | 2001-02-01 | 91,800 | 6.30 | 6.39 | 6.28 | 6.37 | 00:00:00 | | 2001-02-02 | 35,000 | 6.37 | 6.37 | 6.21 | 6.21 | 00:00:00 | | 2001-02-05 | 78,900 | 6.25 | 6.25 | 6.04 | 6.18 | 00:00:00 | | 2001-02-06 | 108,400 | 6.10 | 6.20 | 6.01 | 6.19 | 00:00:00 | | 2001-02-07 | 79,700 | 6.14 | 6.25 | 6.08 | 6.15 | 00:00:00 | | 2001-02-08 | 218,800 | 6.10 | 6.13 | 5.93 | 5.97 | 00:00:00 | | 2001-02-09 | 104,900 | 6.07 | 6.20 | 5.95 | 6.10 | 00:00:00 | | 2001-02-12 | 52,300 | 6.00 | 6.13 | 5.87 | 6.02 | 00:00:00 | | 2001-02-13 | 32,600 | 6.00 | 6.00 | 5.87 | 6.00 | 00:00:00 | | 2001-02-14 | 58,100 | 5.97 | 6.17 | 5.91 | 6.14 | 00:00:00 | | 2001-02-15 | 99,400 | 6.05 | 6.12 | 5.95 | 5.95 | 00:00:00 | | 2001-02-16 | 241,900 | 5.95 | 6.23 | 5.95 | 6.10 | 00:00:00 | | 2001-02-20 | 85,000 | 6.12 | 6.12 | 5.80 | 5.95 | 00:00:00 | | 2001-02-21 | 162,800 | 5.90 | 6.08 | 5.90 | 6.08 | 00:00:00 | | 2001-02-22 | 50,700 | 6.08 | 6.13 | 6.02 | 6.03 | 00:00:00 | | 2001-02-23 | 367,500 | 6.22 | 6.75 | 6.20 | 6.53 | 00:00:00 | | 2001-02-26 | 430,500 | 6.94 | 7.30 | 6.65 | 7.30 | 00:00:00 | | 2001-02-27 | 468,600 | 7.40 | 7.75 | 7.25 | 7.38 | 00:00:00 | | 2001-02-28 | 227,300 | 7.00 | 7.05 | 6.86 | 7.00 | 00:00:00 | | 2001-03-01 | 152,300 | 7.01 | 7.01 | 6.75 | 6.95 | 00:00:00 | | 2001-03-02 | 113,600 | 6.76 | 6.80 | 6.53 | 6.68 | 00:00:00 | | 2001-03-05 | 202,600 | 6.69 | 6.99 | 6.60 | 6.99 | 00:00:00 | | 2001-03-06 | 88,600 | 6.94 | 6.94 | 6.52 | 6.52 | 00:00:00 | | 2001-03-07 | 76,000 | 6.75 | 6.95 | 6.69 | 6.95 | 00:00:00 | | 2001-03-08 | 369,600 | 6.95 | 7.50 | 6.76 | 7.41 | 00:00:00 | | 2001-03-09 | 455,000 | 7.65 | 7.65 | 7.20 | 7.20 | 00:00:00 | | 2001-03-12 | 336,700 | 7.30 | 7.44 | 7.04 | 7.07 | 00:00:00 | | 2001-03-13 | 161,300 | 6.97 | 7.05 | 6.75 | 6.99 | 00:00:00 | | 2001-03-14 | 157,600 | 6.99 | 7.05 | 6.81 | 6.84 | 00:00:00 | | 2001-03-15 | 160,500 | 6.74 | 6.84 | 6.50 | 6.62 | 00:00:00 | | 2001-03-16 | 112,800 | 6.55 | 6.64 | 6.25 | 6.25 | 00:00:00 | | 2001-03-19 | 188,800 | 6.31 | 6.40 | 6.12 | 6.25 | 00:00:00 | | 2001-03-20 | 109,800 | 6.34 | 6.45 | 6.14 | 6.20 | 00:00:00 | | 2001-03-21 | 103,300 | 6.30 | 6.39 | 6.15 | 6.39 | 00:00:00 | | 2001-03-22 | 148,700 | 6.44 | 6.45 | 6.25 | 6.35 | 00:00:00 | | 2001-03-23 | 252,600 | 6.45 | 6.53 | 6.36 | 6.45 | 00:00:00 | | 2001-03-26 | 79,200 | 6.42 | 6.58 | 6.39 | 6.46 | 00:00:00 | | 2001-03-27 | 33,400 | 6.50 | 6.50 | 6.30 | 6.31 | 00:00:00 | | 2001-03-28 | 102,200 | 6.35 | 6.45 | 6.25 | 6.45 | 00:00:00 | | 2001-03-29 | 23,600 | 6.46 | 6.46 | 6.31 | 6.33 | 00:00:00 | | 2001-03-30 | 140,500 | 6.30 | 6.48 | 6.10 | 6.32 | 00:00:00 | | 2001-04-02 | 47,000 | 6.35 | 6.35 | 6.10 | 6.10 | 00:00:00 | | 2001-04-03 | 306,600 | 6.09 | 6.70 | 5.75 | 6.70 | 00:00:00 | | 2001-04-04 | 334,100 | 6.95 | 7.19 | 6.82 | 7.19 | 00:00:00 | | 2001-04-05 | 114,700 | 7.15 | 7.15 | 6.82 | 7.05 | 00:00:00 | | 2001-04-06 | 194,200 | 7.00 | 7.50 | 7.00 | 7.40 | 00:00:00 | | 2001-04-09 | 195,100 | 7.42 | 7.49 | 7.22 | 7.25 | 00:00:00 | | 2001-04-10 | 85,700 | 7.25 | 7.25 | 6.95 | 7.00 | 00:00:00 | | 2001-04-11 | 66,000 | 6.90 | 7.15 | 6.77 | 7.15 | 00:00:00 | | 2001-04-12 | 161,700 | 7.20 | 7.23 | 7.01 | 7.20 | 00:00:00 | | 2001-04-16 | 158,700 | 7.16 | 7.20 | 7.05 | 7.19 | 00:00:00 | | 2001-04-17 | 44,500 | 7.10 | 7.15 | 7.01 | 7.05 | 00:00:00 | | 2001-04-18 | 105,800 | 6.98 | 7.24 | 6.90 | 7.24 | 00:00:00 | | 2001-04-19 | 227,500 | 7.25 | 7.65 | 7.25 | 7.56 | 00:00:00 | | 2001-04-20 | 119,800 | 7.15 | 7.46 | 7.15 | 7.27 | 00:00:00 | | 2001-04-23 | 30,700 | 7.27 | 7.27 | 7.10 | 7.10 | 00:00:00 | | 2001-04-24 | 167,500 | 7.11 | 7.85 | 7.11 | 7.85 | 00:00:00 | | 2001-04-25 | 391,700 | 7.90 | 8.20 | 7.50 | 7.50 | 00:00:00 | | 2001-04-26 | 278,700 | 7.60 | 8.14 | 7.58 | 8.11 | 00:00:00 | | 2001-04-27 | 275,000 | 8.15 | 8.50 | 8.07 | 8.27 | 00:00:00 | | 2001-04-30 | 213,400 | 8.10 | 8.30 | 8.06 | 8.30 | 00:00:00 | | 2001-05-01 | 269,200 | 8.27 | 8.55 | 8.06 | 8.55 | 00:00:00 | | 2001-05-02 | 157,800 | 8.45 | 8.51 | 8.16 | 8.50 | 00:00:00 | | 2001-05-03 | 167,000 | 8.53 | 8.64 | 8.33 | 8.40 | 00:00:00 | | 2001-05-04 | 560,900 | 8.05 | 8.28 | 7.74 | 7.85 | 00:00:00 | | 2001-05-07 | 199,100 | 7.84 | 7.84 | 7.25 | 7.63 | 00:00:00 | | 2001-05-08 | 360,400 | 7.55 | 8.00 | 7.50 | 7.97 | 00:00:00 | | 2001-05-09 | 477,000 | 8.07 | 8.45 | 8.07 | 8.24 | 00:00:00 | | 2001-05-10 | 171,300 | 8.15 | 8.19 | 8.01 | 8.13 | 00:00:00 | | 2001-05-11 | 121,700 | 8.15 | 8.25 | 7.77 | 7.85 | 00:00:00 | | 2001-05-14 | 156,400 | 7.80 | 8.24 | 7.80 | 8.20 | 00:00:00 | | 2001-05-15 | 205,300 | 8.14 | 8.24 | 7.55 | 7.61 | 00:00:00 | | 2001-05-16 | 445,700 | 7.99 | 8.49 | 7.99 | 8.45 | 00:00:00 | | 2001-05-17 | 264,700 | 8.55 | 8.69 | 8.36 | 8.51 | 00:00:00 | | 2001-05-18 | 729,100 | 8.51 | 9.30 | 8.15 | 8.85 | 00:00:00 | | 2001-05-21 | 424,400 | 8.95 | 9.43 | 8.70 | 9.07 | 00:00:00 | | 2001-05-22 | 394,100 | 9.00 | 9.00 | 8.21 | 8.40 | 00:00:00 | | 2001-05-23 | 329,800 | 8.15 | 8.44 | 8.00 | 8.44 | 00:00:00 | | 2001-05-24 | 520,700 | 8.40 | 8.40 | 7.50 | 7.50 | 00:00:00 | | 2001-05-25 | 191,800 | 7.65 | 8.10 | 7.65 | 8.10 | 00:00:00 | | 2001-05-29 | 238,600 | 8.07 | 8.09 | 7.70 | 8.00 | 00:00:00 | | 2001-05-30 | 276,000 | 7.91 | 7.95 | 7.45 | 7.47 | 00:00:00 | | 2001-05-31 | 242,300 | 7.57 | 7.75 | 7.32 | 7.53 | 00:00:00 | | 2001-06-01 | 128,500 | 7.58 | 8.07 | 7.50 | 7.83 | 00:00:00 | | 2001-06-04 | 143,900 | 7.83 | 8.30 | 7.77 | 8.20 | 00:00:00 | | 2001-06-05 | 172,300 | 8.10 | 8.20 | 7.96 | 8.20 | 00:00:00 | | 2001-06-06 | 256,300 | 8.15 | 8.15 | 8.00 | 8.00 | 00:00:00 | | 2001-06-07 | 95,000 | 8.00 | 8.03 | 7.88 | 7.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
