|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 95,000 | 8.00 | 8.03 | 7.88 | 7.90 | 00:00:00 | | 2001-06-08 | 285,100 | 8.04 | 8.22 | 7.96 | 8.11 | 00:00:00 | | 2001-06-11 | 139,000 | 7.80 | 7.94 | 7.75 | 7.88 | 00:00:00 | | 2001-06-12 | 159,000 | 7.90 | 8.14 | 7.88 | 8.14 | 00:00:00 | | 2001-06-13 | 284,800 | 8.14 | 8.30 | 7.90 | 8.30 | 00:00:00 | | 2001-06-14 | 314,400 | 8.26 | 8.70 | 8.12 | 8.60 | 00:00:00 | | 2001-06-15 | 252,200 | 8.59 | 8.59 | 8.30 | 8.35 | 00:00:00 | | 2001-06-18 | 201,800 | 8.35 | 8.48 | 8.12 | 8.48 | 00:00:00 | | 2001-06-19 | 89,000 | 8.43 | 8.47 | 8.30 | 8.30 | 00:00:00 | | 2001-06-20 | 145,800 | 8.10 | 8.13 | 7.65 | 7.80 | 00:00:00 | | 2001-06-21 | 83,600 | 7.80 | 7.89 | 7.70 | 7.75 | 00:00:00 | | 2001-06-22 | 137,500 | 7.85 | 8.00 | 7.71 | 7.95 | 00:00:00 | | 2001-06-25 | 198,500 | 8.05 | 8.48 | 8.05 | 8.20 | 00:00:00 | | 2001-06-26 | 180,700 | 8.40 | 8.82 | 8.20 | 8.82 | 00:00:00 | | 2001-06-27 | 141,700 | 8.82 | 8.82 | 8.37 | 8.50 | 00:00:00 | | 2001-06-28 | 180,400 | 8.40 | 8.40 | 7.78 | 7.99 | 00:00:00 | | 2001-06-29 | 101,100 | 8.05 | 8.15 | 7.80 | 7.95 | 00:00:00 | | 2001-07-02 | 180,900 | 7.95 | 8.10 | 7.38 | 7.38 | 00:00:00 | | 2001-07-03 | 109,500 | 7.30 | 7.55 | 7.30 | 7.55 | 00:00:00 | | 2001-07-05 | 215,000 | 7.50 | 7.55 | 7.39 | 7.45 | 00:00:00 | | 2001-07-06 | 405,100 | 7.40 | 7.45 | 7.19 | 7.25 | 00:00:00 | | 2001-07-09 | 147,600 | 7.25 | 7.25 | 7.02 | 7.07 | 00:00:00 | | 2001-07-10 | 225,100 | 7.17 | 7.20 | 7.07 | 7.13 | 00:00:00 | | 2001-07-11 | 282,500 | 7.35 | 7.57 | 7.31 | 7.50 | 00:00:00 | | 2001-07-12 | 181,600 | 7.40 | 7.40 | 7.05 | 7.15 | 00:00:00 | | 2001-07-13 | 214,700 | 7.15 | 7.15 | 7.00 | 7.04 | 00:00:00 | | 2001-07-16 | 159,300 | 7.09 | 7.10 | 6.78 | 6.80 | 00:00:00 | | 2001-07-17 | 267,100 | 6.70 | 6.85 | 6.54 | 6.63 | 00:00:00 | | 2001-07-18 | 402,800 | 6.71 | 7.35 | 6.67 | 7.30 | 00:00:00 | | 2001-07-19 | 197,300 | 7.05 | 7.44 | 7.05 | 7.44 | 00:00:00 | | 2001-07-20 | 125,700 | 7.46 | 7.50 | 7.37 | 7.42 | 00:00:00 | | 2001-07-23 | 85,300 | 7.50 | 7.52 | 7.41 | 7.41 | 00:00:00 | | 2001-07-24 | 153,200 | 7.43 | 7.76 | 7.43 | 7.76 | 00:00:00 | | 2001-07-25 | 531,700 | 8.30 | 8.32 | 8.00 | 8.30 | 00:00:00 | | 2001-07-26 | 407,400 | 8.40 | 8.42 | 8.05 | 8.20 | 00:00:00 | | 2001-07-27 | 166,000 | 8.15 | 8.60 | 8.15 | 8.55 | 00:00:00 | | 2001-07-30 | 258,200 | 8.51 | 9.00 | 8.46 | 8.94 | 00:00:00 | | 2001-07-31 | 108,400 | 8.92 | 8.97 | 8.78 | 8.89 | 00:00:00 | | 2001-08-01 | 173,800 | 8.80 | 8.85 | 8.44 | 8.47 | 00:00:00 | | 2001-08-02 | 298,200 | 8.44 | 8.60 | 8.25 | 8.40 | 00:00:00 | | 2001-08-03 | 93,000 | 8.50 | 8.76 | 8.50 | 8.71 | 00:00:00 | | 2001-08-06 | 146,100 | 8.81 | 8.81 | 8.66 | 8.74 | 00:00:00 | | 2001-08-07 | 186,500 | 8.83 | 8.87 | 8.71 | 8.80 | 00:00:00 | | 2001-08-08 | 155,700 | 8.80 | 9.12 | 8.73 | 9.05 | 00:00:00 | | 2001-08-09 | 365,700 | 9.20 | 9.80 | 9.20 | 9.80 | 00:00:00 | | 2001-08-10 | 462,200 | 9.85 | 9.98 | 9.50 | 9.98 | 00:00:00 | | 2001-08-13 | 272,800 | 9.95 | 9.95 | 9.51 | 9.89 | 00:00:00 | | 2001-08-14 | 193,800 | 9.80 | 9.80 | 9.53 | 9.60 | 00:00:00 | | 2001-08-15 | 278,700 | 9.71 | 9.84 | 9.36 | 9.50 | 00:00:00 | | 2001-08-16 | 203,100 | 9.54 | 9.58 | 9.40 | 9.45 | 00:00:00 | | 2001-08-17 | 315,800 | 9.50 | 9.84 | 9.50 | 9.56 | 00:00:00 | | 2001-08-20 | 189,800 | 9.50 | 9.60 | 9.41 | 9.60 | 00:00:00 | | 2001-08-21 | 96,500 | 9.59 | 9.60 | 9.34 | 9.60 | 00:00:00 | | 2001-08-22 | 206,800 | 9.61 | 9.64 | 9.25 | 9.25 | 00:00:00 | | 2001-08-23 | 118,800 | 9.25 | 9.48 | 9.25 | 9.47 | 00:00:00 | | 2001-08-24 | 188,000 | 9.36 | 9.49 | 9.20 | 9.49 | 00:00:00 | | 2001-08-27 | 134,900 | 9.50 | 9.61 | 9.40 | 9.46 | 00:00:00 | | 2001-08-28 | 63,900 | 9.50 | 9.68 | 9.42 | 9.68 | 00:00:00 | | 2001-08-29 | 162,100 | 9.78 | 9.82 | 9.56 | 9.80 | 00:00:00 | | 2001-08-30 | 80,600 | 9.65 | 9.84 | 9.65 | 9.79 | 00:00:00 | | 2001-08-31 | 57,300 | 9.84 | 9.84 | 9.65 | 9.65 | 00:00:00 | | 2001-09-04 | 151,800 | 9.62 | 9.64 | 9.00 | 9.00 | 00:00:00 | | 2001-09-05 | 173,900 | 9.07 | 9.32 | 9.07 | 9.20 | 00:00:00 | | 2001-09-06 | 161,200 | 9.25 | 9.60 | 9.22 | 9.50 | 00:00:00 | | 2001-09-07 | 242,000 | 9.60 | 9.91 | 9.60 | 9.90 | 00:00:00 | | 2001-09-10 | 202,100 | 9.85 | 9.97 | 9.75 | 9.93 | 00:00:00 | | 2001-09-17 | 373,300 | 11.00 | 11.50 | 10.71 | 10.89 | 00:00:00 | | 2001-09-18 | 213,300 | 10.75 | 11.05 | 10.58 | 11.00 | 00:00:00 | | 2001-09-19 | 463,700 | 11.00 | 11.49 | 10.96 | 11.05 | 00:00:00 | | 2001-09-20 | 301,300 | 11.15 | 11.45 | 10.65 | 11.45 | 00:00:00 | | 2001-09-21 | 457,000 | 12.00 | 12.00 | 11.10 | 11.45 | 00:00:00 | | 2001-09-24 | 182,500 | 11.05 | 11.07 | 10.66 | 11.00 | 00:00:00 | | 2001-09-25 | 148,000 | 10.85 | 11.14 | 10.60 | 10.85 | 00:00:00 | | 2001-09-26 | 245,700 | 10.85 | 11.30 | 10.72 | 10.92 | 00:00:00 | | 2001-09-27 | 182,100 | 11.00 | 11.00 | 10.50 | 10.50 | 00:00:00 | | 2001-09-28 | 229,600 | 10.62 | 10.91 | 10.50 | 10.91 | 00:00:00 | | 2001-10-01 | 169,500 | 10.81 | 11.09 | 10.71 | 11.08 | 00:00:00 | | 2001-10-02 | 257,100 | 11.08 | 11.14 | 10.66 | 11.10 | 00:00:00 | | 2001-10-03 | 144,300 | 11.10 | 11.10 | 10.50 | 10.76 | 00:00:00 | | 2001-10-04 | 215,100 | 10.70 | 11.05 | 10.35 | 10.55 | 00:00:00 | | 2001-10-05 | 200,900 | 10.57 | 11.00 | 10.50 | 10.95 | 00:00:00 | | 2001-10-08 | 217,500 | 11.05 | 11.25 | 10.89 | 11.04 | 00:00:00 | | 2001-10-09 | 225,300 | 10.81 | 10.81 | 10.50 | 10.50 | 00:00:00 | | 2001-10-10 | 489,500 | 10.50 | 10.71 | 9.51 | 9.55 | 00:00:00 | | 2001-10-11 | 628,400 | 9.20 | 9.45 | 8.90 | 9.26 | 00:00:00 | | 2001-10-12 | 408,500 | 9.30 | 9.80 | 9.28 | 9.56 | 00:00:00 | | 2001-10-15 | 322,400 | 9.55 | 9.75 | 9.33 | 9.33 | 00:00:00 | | 2001-10-16 | 282,900 | 9.30 | 9.50 | 9.15 | 9.48 | 00:00:00 | | 2001-10-17 | 237,600 | 9.48 | 9.71 | 9.40 | 9.69 | 00:00:00 | | 2001-10-18 | 197,500 | 9.70 | 9.70 | 9.39 | 9.42 | 00:00:00 | | 2001-10-19 | 192,700 | 9.40 | 9.59 | 8.95 | 8.95 | 00:00:00 | | 2001-10-22 | 367,400 | 9.05 | 9.19 | 8.60 | 8.60 | 00:00:00 | | 2001-10-23 | 275,800 | 8.70 | 9.20 | 8.70 | 9.14 | 00:00:00 | | 2001-10-24 | 215,900 | 9.21 | 9.65 | 9.18 | 9.54 | 00:00:00 | | 2001-10-25 | 198,500 | 9.65 | 9.99 | 9.60 | 9.88 | 00:00:00 | | 2001-10-26 | 231,300 | 9.95 | 10.31 | 9.81 | 10.16 | 00:00:00 | | 2001-10-29 | 163,200 | 10.26 | 10.39 | 10.10 | 10.19 | 00:00:00 | | 2001-10-30 | 238,700 | 10.40 | 10.83 | 10.28 | 10.82 | 00:00:00 | | 2001-10-31 | 180,900 | 10.80 | 10.95 | 10.47 | 10.95 | 00:00:00 | | 2001-11-01 | 128,500 | 10.91 | 10.91 | 10.54 | 10.55 | 00:00:00 | | 2001-11-02 | 191,600 | 10.65 | 11.10 | 10.55 | 11.09 | 00:00:00 | | 2001-11-05 | 233,600 | 10.90 | 11.11 | 10.77 | 11.06 | 00:00:00 | | 2001-11-06 | 129,600 | 11.03 | 11.22 | 11.01 | 11.08 | 00:00:00 | | 2001-11-07 | 101,600 | 11.05 | 11.25 | 11.05 | 11.25 | 00:00:00 | | 2001-11-08 | 303,900 | 11.15 | 11.22 | 10.73 | 10.76 | 00:00:00 | | 2001-11-09 | 327,100 | 10.68 | 10.75 | 10.27 | 10.40 | 00:00:00 | | 2001-11-12 | 232,100 | 10.85 | 10.98 | 10.48 | 10.70 | 00:00:00 | | 2001-11-13 | 179,900 | 10.50 | 10.85 | 10.35 | 10.85 | 00:00:00 | | 2001-11-14 | 312,000 | 11.18 | 11.18 | 10.75 | 11.00 | 00:00:00 | | 2001-11-15 | 175,300 | 10.65 | 10.74 | 10.60 | 10.66 | 00:00:00 | | 2001-11-16 | 131,100 | 10.57 | 10.58 | 10.37 | 10.40 | 00:00:00 | | 2001-11-19 | 196,000 | 10.25 | 10.30 | 9.46 | 9.75 | 00:00:00 | | 2001-11-20 | 147,300 | 9.65 | 10.04 | 9.65 | 9.66 | 00:00:00 | | 2001-11-21 | 50,900 | 9.65 | 10.13 | 9.65 | 10.03 | 00:00:00 | | 2001-11-23 | 39,400 | 10.05 | 10.05 | 9.90 | 9.95 | 00:00:00 | | 2001-11-26 | 227,500 | 10.00 | 10.00 | 9.70 | 9.77 | 00:00:00 | | 2001-11-27 | 112,900 | 9.72 | 10.07 | 9.72 | 9.98 | 00:00:00 | | 2001-11-28 | 206,500 | 10.00 | 10.10 | 9.95 | 10.08 | 00:00:00 | | 2001-11-29 | 114,300 | 10.15 | 10.24 | 9.70 | 9.87 | 00:00:00 | | 2001-11-30 | 83,300 | 9.79 | 10.19 | 9.79 | 10.14 | 00:00:00 | | 2001-12-03 | 70,200 | 10.24 | 10.46 | 10.24 | 10.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
