Historical Stock Prices

MDIV 
$21.66
*  
0.0075
 negative 
0.03%
Get MDIV Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.71 21.71 21.61 21.66 113,704
04/16/2014 21.66 21.6693 21.6 21.6525 107,519
04/15/2014 21.43 21.6 21.43 21.58 122,420
04/14/2014 21.4 21.5399 21.4 21.5 98,242
04/11/2014 21.43 21.47 21.3101 21.41 112,322
04/10/2014 21.54 21.62 21.379 21.41 128,539
04/09/2014 21.57 21.57 21.41 21.54 90,202
04/08/2014 21.43 21.52 21.39 21.5097 120,943
04/07/2014 21.49 21.49 21.37 21.43 142,432
04/04/2014 21.44 21.57 21.42 21.47 79,962
04/03/2014 21.4 21.51 21.4 21.5 96,608
04/02/2014 21.5 21.5 21.3801 21.45 160,033
04/01/2014 21.45 21.45 21.3 21.44 102,963
03/31/2014 21.34 21.42 21.25 21.42 168,359
03/28/2014 21.25 21.28 21.16 21.27 97,880
03/27/2014 21.17 21.21 21.0901 21.21 78,971
03/26/2014 21.24 21.24 21.1001 21.1001 115,153
03/25/2014 21.15 21.19 21.1 21.1599 96,551
03/24/2014 21.38 21.38 21.22 21.3 80,368
03/21/2014 21.2 21.41 21.2 21.37 152,817
03/20/2014 21.23 21.26 21.11 21.23 101,970
03/19/2014 21.39 21.43 21.17 21.24 118,353
03/18/2014 21.4 21.45 21.35 21.41 130,104
03/17/2014 21.35 21.3799 21.3104 21.36 111,232
03/14/2014 21.43 21.43 21.225 21.31 118,238
03/13/2014 21.29 21.29 21.17 21.23 102,091
03/12/2014 21.17 21.26 21.11 21.26 119,386
03/11/2014 21.23 21.23 21.1 21.16 122,574
03/10/2014 21.23 21.24 21.13 21.19 198,546
03/07/2014 21.32 21.32 21.15 21.23 78,486
03/06/2014 21.34 21.34 21.24 21.29 91,928
03/05/2014 21.31 21.3599 21.28 21.34 168,315
03/04/2014 21.26 21.3799 21.26 21.37 172,220
03/03/2014 21.19 21.2399 21.13 21.23 127,947
02/28/2014 21.17 21.25 21.13 21.23 141,530
02/27/2014 21.17 21.25 21.08 21.16 184,137
02/26/2014 21.13 21.22 21.07 21.12 189,383
02/25/2014 21.09 21.131 21.02 21.08 254,271
02/24/2014 21.1 21.242 21.0505 21.092 127,335
02/21/2014 21.07 21.09 21.0001 21.04 125,594
02/20/2014 21.09 21.18 21.072 21.16 154,482
02/19/2014 21.2 21.25 21.09 21.13 141,611
02/18/2014 21.14 21.23 21.09 21.23 186,108
02/14/2014 21.1 21.14 21.074 21.14 228,964
02/13/2014 20.95 21.1 20.95 21.1 127,896
02/12/2014 21.02 21.03 20.94 21 153,891
02/11/2014 20.89 21.01 20.85 20.99 241,161
02/10/2014 20.87 20.91 20.826 20.91 150,911
02/07/2014 20.84 20.93 20.8031 20.93 123,371
02/06/2014 20.7 20.81 20.7 20.81 125,595
02/05/2014 20.69 20.72 20.58 20.68 160,169
02/04/2014 20.76 20.76 20.6617 20.72 148,991
02/03/2014 20.92 20.948 20.68 20.72 106,312
01/31/2014 20.91 20.96 20.76 20.88 69,811
01/30/2014 20.81 20.919 20.7901 20.87 94,783
01/29/2014 20.83 20.83 20.72 20.78 128,306
01/28/2014 20.72 20.88 20.72 20.854 88,253
01/27/2014 20.86 20.9 20.7 20.78 118,551
01/24/2014 20.95 20.95 20.8 20.85 109,405
01/23/2014 21 21.01 20.9484 21.01 147,781
01/22/2014 20.97 21.01 20.8701 21.01 141,998
01/21/2014 20.92 20.98 20.87 20.9791 125,659
01/17/2014 20.85 20.9094 20.83 20.86 126,852
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?