|
 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 | | 2002-11-14 | 389,200 | 17.00 | 17.11 | 16.71 | 16.90 | 00:00:00 | | 2002-11-15 | 368,100 | 17.00 | 17.50 | 16.91 | 17.49 | 00:00:00 | | 2002-11-18 | 636,700 | 17.25 | 17.28 | 16.97 | 17.11 | 00:00:00 | | 2002-11-19 | 389,300 | 17.40 | 17.40 | 16.23 | 16.29 | 00:00:00 | | 2002-11-20 | 2,243,400 | 16.16 | 16.18 | 14.58 | 14.73 | 00:00:00 | | 2002-11-21 | 1,286,200 | 14.90 | 15.61 | 14.90 | 15.19 | 00:00:00 | | 2002-11-22 | 1,052,800 | 15.21 | 15.80 | 15.21 | 15.34 | 00:00:00 | | 2002-11-25 | 631,900 | 15.08 | 15.14 | 14.65 | 14.84 | 00:00:00 | | 2002-11-26 | 376,600 | 14.77 | 15.04 | 14.70 | 14.86 | 00:00:00 | | 2002-11-27 | 861,600 | 14.89 | 14.95 | 14.05 | 14.30 | 00:00:00 | | 2002-11-29 | 253,800 | 14.30 | 14.45 | 14.15 | 14.25 | 00:00:00 | | 2002-12-02 | 926,200 | 14.34 | 14.53 | 14.07 | 14.40 | 00:00:00 | | 2002-12-03 | 741,300 | 14.57 | 15.12 | 14.52 | 15.07 | 00:00:00 | | 2002-12-04 | 769,700 | 15.35 | 15.57 | 14.90 | 15.24 | 00:00:00 | | 2002-12-05 | 780,600 | 15.34 | 15.67 | 15.00 | 15.58 | 00:00:00 | | 2002-12-06 | 933,100 | 15.61 | 15.98 | 15.56 | 15.98 | 00:00:00 | | 2002-12-09 | 731,100 | 15.88 | 16.05 | 15.58 | 15.74 | 00:00:00 | | 2002-12-10 | 429,800 | 15.75 | 15.75 | 15.20 | 15.35 | 00:00:00 | | 2002-12-11 | 534,500 | 15.36 | 15.83 | 15.36 | 15.70 | 00:00:00 | | 2002-12-12 | 1,633,300 | 15.90 | 16.99 | 15.90 | 16.98 | 00:00:00 | | 2002-12-13 | 1,135,100 | 17.31 | 17.34 | 16.78 | 17.14 | 00:00:00 | | 2002-12-16 | 661,800 | 17.00 | 17.71 | 16.93 | 17.50 | 00:00:00 | | 2002-12-17 | 1,466,000 | 17.90 | 18.00 | 17.28 | 17.35 | 00:00:00 | | 2002-12-18 | 1,576,600 | 17.33 | 17.78 | 17.15 | 17.48 | 00:00:00 | | 2002-12-19 | 905,000 | 17.69 | 17.78 | 17.06 | 17.12 | 00:00:00 | | 2002-12-20 | 666,600 | 16.87 | 17.31 | 16.57 | 17.12 | 00:00:00 | | 2002-12-23 | 520,200 | 17.17 | 17.58 | 17.11 | 17.33 | 00:00:00 | | 2002-12-24 | 145,400 | 17.49 | 17.49 | 17.16 | 17.16 | 00:00:00 | | 2002-12-26 | 546,500 | 17.16 | 18.28 | 17.00 | 18.25 | 00:00:00 | | 2002-12-27 | 808,300 | 18.30 | 18.30 | 17.63 | 17.74 | 00:00:00 | | 2002-12-30 | 761,400 | 17.50 | 17.60 | 16.75 | 17.36 | 00:00:00 | | 2002-12-31 | 362,900 | 17.15 | 17.75 | 17.14 | 17.63 | 00:00:00 | | 2003-01-02 | 665,600 | 17.10 | 17.43 | 16.88 | 17.35 | 00:00:00 | | 2003-01-03 | 652,300 | 17.25 | 18.04 | 17.16 | 17.85 | 00:00:00 | | 2003-01-06 | 714,500 | 18.14 | 18.20 | 17.48 | 17.55 | 00:00:00 | | 2003-01-07 | 676,600 | 17.30 | 17.34 | 16.54 | 16.64 | 00:00:00 | | 2003-01-08 | 1,174,900 | 16.35 | 17.00 | 16.35 | 16.85 | 00:00:00 | | 2003-01-09 | 844,200 | 16.80 | 16.97 | 16.36 | 16.90 | 00:00:00 | | 2003-01-10 | 1,480,200 | 16.95 | 17.20 | 16.46 | 16.48 | 00:00:00 | | 2003-01-13 | 1,978,600 | 16.39 | 16.39 | 15.68 | 15.82 | 00:00:00 | | 2003-01-14 | 1,648,100 | 15.82 | 15.96 | 14.90 | 14.97 | 00:00:00 | | 2003-01-15 | 1,109,400 | 14.87 | 15.52 | 14.62 | 15.31 | 00:00:00 | | 2003-01-16 | 1,370,000 | 15.40 | 16.35 | 15.36 | 16.27 | 00:00:00 | | 2003-01-17 | 841,000 | 16.35 | 16.50 | 15.71 | 15.81 | 00:00:00 | | 2003-01-21 | 582,500 | 15.70 | 16.14 | 15.45 | 15.97 | 00:00:00 | | 2003-01-22 | 651,800 | 16.20 | 16.53 | 15.89 | 16.52 | 00:00:00 | | 2003-01-23 | 1,041,800 | 16.80 | 17.15 | 16.60 | 16.85 | 00:00:00 | | 2003-01-24 | 973,500 | 16.85 | 17.40 | 16.84 | 17.15 | 00:00:00 | | 2003-01-27 | 808,400 | 17.21 | 17.39 | 16.46 | 16.64 | 00:00:00 | | 2003-01-28 | 554,800 | 16.44 | 16.96 | 16.24 | 16.83 | 00:00:00 | | 2003-01-29 | 548,800 | 16.73 | 16.98 | 16.11 | 16.40 | 00:00:00 | | 2003-01-30 | 434,300 | 16.35 | 16.72 | 16.14 | 16.45 | 00:00:00 | | 2003-01-31 | 538,100 | 16.46 | 16.78 | 16.12 | 16.35 | 00:00:00 | | 2003-02-03 | 388,600 | 16.48 | 16.59 | 16.01 | 16.08 | 00:00:00 | | 2003-02-04 | 1,015,400 | 16.52 | 16.96 | 16.45 | 16.80 | 00:00:00 | | 2003-02-05 | 696,300 | 16.85 | 16.88 | 16.12 | 16.33 | 00:00:00 | | 2003-02-06 | 831,500 | 16.33 | 16.46 | 15.56 | 16.00 | 00:00:00 | | 2003-02-07 | 687,300 | 15.71 | 16.10 | 15.48 | 15.79 | 00:00:00 | | 2003-02-10 | 754,100 | 15.78 | 15.78 | 14.79 | 14.90 | 00:00:00 | | 2003-02-11 | 732,700 | 14.85 | 15.73 | 14.68 | 15.60 | 00:00:00 | | 2003-02-12 | 710,900 | 15.45 | 15.50 | 14.83 | 14.95 | 00:00:00 | | 2003-02-13 | 390,200 | 15.15 | 15.54 | 15.07 | 15.46 | 00:00:00 | | 2003-02-14 | 368,600 | 15.35 | 15.35 | 14.76 | 15.05 | 00:00:00 | | 2003-02-18 | 517,900 | 14.77 | 14.82 | 14.55 | 14.67 | 00:00:00 | | 2003-02-19 | 401,300 | 14.87 | 15.25 | 14.71 | 15.04 | 00:00:00 | | 2003-02-20 | 436,600 | 15.20 | 15.50 | 15.05 | 15.29 | 00:00:00 | | 2003-02-21 | 1,035,200 | 15.38 | 15.38 | 14.01 | 14.20 | 00:00:00 | | 2003-02-24 | 1,679,300 | 14.33 | 14.58 | 13.01 | 13.22 | 00:00:00 | | 2003-02-25 | 1,675,700 | 13.20 | 13.40 | 12.45 | 12.80 | 00:00:00 | | 2003-02-26 | 1,160,800 | 12.81 | 12.99 | 12.10 | 12.41 | 00:00:00 | | 2003-02-27 | 799,100 | 12.47 | 12.70 | 12.31 | 12.63 | 00:00:00 | | 2003-02-28 | 622,500 | 12.61 | 13.14 | 12.61 | 13.04 | 00:00:00 | | 2003-03-03 | 581,200 | 13.00 | 13.00 | 12.22 | 12.48 | 00:00:00 | | 2003-03-04 | 554,700 | 13.20 | 13.20 | 12.37 | 12.50 | 00:00:00 | | 2003-03-05 | 637,600 | 12.70 | 12.83 | 12.45 | 12.53 | 00:00:00 | | 2003-03-06 | 605,600 | 12.60 | 12.72 | 11.98 | 12.29 | 00:00:00 | | 2003-03-07 | 912,400 | 12.55 | 12.59 | 11.54 | 11.65 | 00:00:00 | | 2003-03-10 | 642,200 | 11.66 | 11.90 | 11.33 | 11.50 | 00:00:00 | | 2003-03-11 | 1,342,700 | 11.50 | 11.74 | 10.78 | 10.85 | 00:00:00 | | 2003-03-12 | 1,816,700 | 10.85 | 10.85 | 9.84 | 10.52 | 00:00:00 | | 2003-03-13 | 811,500 | 10.10 | 10.94 | 10.07 | 10.84 | 00:00:00 | | 2003-03-14 | 593,000 | 10.77 | 11.25 | 10.74 | 11.20 | 00:00:00 | | 2003-03-17 | 869,400 | 11.45 | 11.46 | 10.85 | 11.29 | 00:00:00 | | 2003-03-18 | 432,700 | 11.39 | 11.47 | 11.20 | 11.32 | 00:00:00 | | 2003-03-19 | 491,900 | 11.42 | 11.42 | 11.00 | 11.33 | 00:00:00 | | 2003-03-20 | 470,000 | 11.03 | 11.35 | 10.93 | 10.99 | 00:00:00 | | 2003-03-21 | 733,400 | 11.00 | 11.07 | 10.32 | 10.55 | 00:00:00 | | 2003-03-24 | 2,977,500 | 10.73 | 10.73 | 8.94 | 9.05 | 00:00:00 | | 2003-03-25 | 1,359,500 | 9.25 | 9.67 | 9.14 | 9.65 | 00:00:00 | | 2003-03-26 | 501,200 | 9.70 | 9.79 | 9.45 | 9.68 | 00:00:00 | | 2003-03-27 | 635,600 | 9.79 | 9.79 | 9.51 | 9.57 | 00:00:00 | | 2003-03-28 | 1,064,200 | 9.32 | 9.81 | 9.32 | 9.72 | 00:00:00 | | 2003-03-31 | 1,467,100 | 9.98 | 9.99 | 9.33 | 9.45 | 00:00:00 | | 2003-04-01 | 951,000 | 9.45 | 9.45 | 8.96 | 9.04 | 00:00:00 | | 2003-04-02 | 935,000 | 8.98 | 9.21 | 8.82 | 9.11 | 00:00:00 | | 2003-04-03 | 910,600 | 8.90 | 9.11 | 8.86 | 8.87 | 00:00:00 | | 2003-04-04 | 899,500 | 8.91 | 9.32 | 8.72 | 9.25 | 00:00:00 | | 2003-04-07 | 823,800 | 9.00 | 9.20 | 8.84 | 9.19 | 00:00:00 | | 2003-04-08 | 678,000 | 9.25 | 9.47 | 9.20 | 9.30 | 00:00:00 | | 2003-04-09 | 755,400 | 9.36 | 9.82 | 9.24 | 9.82 | 00:00:00 | | 2003-04-10 | 806,700 | 9.72 | 9.87 | 9.46 | 9.60 | 00:00:00 | | 2003-04-11 | 524,800 | 9.30 | 9.67 | 9.27 | 9.53 | 00:00:00 | | 2003-04-14 | 460,900 | 9.51 | 9.70 | 9.33 | 9.59 | 00:00:00 | | 2003-04-15 | 493,900 | 9.65 | 9.97 | 9.58 | 9.92 | 00:00:00 | | 2003-04-16 | 1,186,700 | 9.80 | 10.33 | 9.80 | 10.33 | 00:00:00 | | 2003-04-17 | 809,200 | 10.35 | 10.69 | 10.26 | 10.39 | 00:00:00 | | 2003-04-21 | 530,400 | 10.60 | 10.83 | 10.46 | 10.75 | 00:00:00 | | 2003-04-22 | 625,800 | 10.95 | 10.99 | 10.56 | 10.60 | 00:00:00 | | 2003-04-23 | 654,400 | 10.72 | 10.73 | 10.34 | 10.45 | 00:00:00 | | 2003-04-24 | 591,600 | 10.37 | 10.47 | 9.90 | 9.96 | 00:00:00 | | 2003-04-25 | 449,700 | 10.08 | 10.23 | 9.82 | 9.92 | 00:00:00 | | 2003-04-28 | 503,100 | 10.10 | 10.13 | 9.85 | 10.05 | 00:00:00 | | 2003-04-29 | 364,100 | 10.09 | 10.13 | 9.84 | 10.02 | 00:00:00 | | 2003-04-30 | 715,100 | 10.23 | 10.45 | 10.14 | 10.18 | 00:00:00 | | 2003-05-01 | 740,000 | 10.33 | 10.98 | 10.25 | 10.88 | 00:00:00 | | 2003-05-02 | 604,700 | 10.87 | 11.92 | 10.75 | 10.90 | 00:00:00 | | 2003-05-05 | 313,600 | 10.90 | 11.24 | 10.88 | 11.22 | 00:00:00 | | 2003-05-06 | 581,500 | 11.32 | 11.40 | 10.82 | 11.21 | 00:00:00 | | 2003-05-07 | 636,700 | 11.30 | 11.30 | 10.72 | 10.75 | 00:00:00 | | 2003-05-08 | 700,100 | 11.00 | 11.08 | 10.70 | 10.86 | 00:00:00 | | 2003-05-09 | 1,111,500 | 10.80 | 10.87 | 10.38 | 10.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
