Historical Stock Prices

MDIV 
$19.96
*  
0.01
0.05%
Get MDIV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MDIV now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 20 20.14 19.83 19.96 171,297
07/30/2015 20 20 19.91 19.95 192,912
07/29/2015 19.83 20.0099 19.808 20 139,091
07/28/2015 19.72 19.896 19.7001 19.81 272,890
07/27/2015 19.65 19.79 19.63 19.73 465,446
07/24/2015 19.73 19.84 19.69 19.7 720,926
07/23/2015 19.9 20 19.76 19.81 290,190
07/22/2015 19.98 20.0661 19.91 19.91 259,772
07/21/2015 20.03 20.13 19.9801 19.99 149,524
07/20/2015 20.31 20.31 20.09 20.19 164,751
07/17/2015 20.34 20.34 20.17 20.24 154,269
07/16/2015 20.37 20.37 20.2301 20.3001 312,877
07/15/2015 20.39 20.4 20.2401 20.3 347,984
07/14/2015 20.26 20.37 20.26 20.33 232,481
07/13/2015 20.65 20.65 20.24 20.33 304,542
07/10/2015 20.02 20.25 20.02 20.1 203,016
07/09/2015 20.21 20.22 20.02 20.1 151,030
07/08/2015 20.12 20.2199 20 20.02 257,358
07/07/2015 20.03 20.2399 20 20.21 131,607
07/06/2015 19.99 20.1 19.95 20.0416 145,096
07/02/2015 20.11 20.18 20.04 20.1 189,023
07/01/2015 20.08 20.08 19.96 20.05 260,566
06/30/2015 20.19 20.19 19.93 19.96 313,603
06/29/2015 20.16 20.19 19.96 20 176,645
06/26/2015 20.23 20.2995 20.16 20.19 289,085
06/25/2015 20.3 20.3652 20.24 20.26 206,537
06/24/2015 20.44 20.5 20.32 20.36 227,360
06/23/2015 20.64 20.64 20.5 20.55 240,058
06/22/2015 20.54 20.67 20.54 20.56 181,962
06/19/2015 20.6 20.7099 20.55 20.55 181,594
06/18/2015 20.65 20.7299 20.58 20.71 176,408
06/17/2015 20.54 20.63 20.5 20.58 264,691
06/16/2015 20.47 20.59 20.47 20.58 198,838
06/15/2015 20.48 20.57 20.4451 20.53 174,556
06/12/2015 20.61 20.6438 20.53 20.56 175,674
06/11/2015 20.67 20.69 20.6 20.65 264,723
06/10/2015 20.6 20.69 20.5601 20.58 319,147
06/09/2015 20.5 20.6499 20.5 20.56 191,606
06/08/2015 20.58 20.6799 20.56 20.5801 171,229
06/05/2015 20.69 20.73 20.59 20.61 380,556
06/04/2015 20.76 20.8199 20.68 20.72 160,143
06/03/2015 20.87 20.9399 20.8 20.82 564,060
06/02/2015 20.84 20.9399 20.84 20.89 186,068
06/01/2015 21 21 20.84 20.95 319,067
05/29/2015 21.01 21.01 20.85 20.91 207,689
05/28/2015 20.98 21.0099 20.85 20.93 171,606
05/27/2015 20.93 21 20.8801 21 216,760
05/26/2015 20.92 20.96 20.85 20.93 216,012
05/22/2015 21.08 21.08 20.95 21.04 171,735
05/21/2015 21.08 21.08 20.97 21.01 192,711
05/20/2015 21.1 21.18 21.08 21.11 193,976
05/19/2015 21.18 21.2076 21.08 21.17 263,506
05/18/2015 21.15 21.18 21.0701 21.17 200,229
05/15/2015 21.12 21.14 21.0101 21.14 212,661
05/14/2015 20.88 21.09 20.88 21.06 290,057
05/13/2015 20.96 21 20.8501 20.95 220,430
05/12/2015 20.78 20.93 20.76 20.91 183,448
05/11/2015 21.02 21.02 20.856 20.9 161,605
05/08/2015 20.9 21.04 20.8901 20.97 196,920
05/07/2015 20.87 20.95 20.81 20.91 342,615
05/06/2015 21.05 21.1545 20.85 20.94 235,044
05/05/2015 21.19 21.2399 20.98 21.01 333,278
05/04/2015 21.15 21.2099 21.13 21.138 195,559
05/01/2015 21.23 21.23 21.06 21.16 196,998
04/30/2015 21.28 21.28 21.0701 21.13 227,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?