MDWD

Historical Stock Prices

$5.85
*  
0.15
2.5%
Get MDWD Alerts
*Delayed - data as of Feb. 24, 2017  -  Find a broker to begin trading MDWD now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 24-NOV-2016 TO 24-FEB-2017

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.
02/24/2017 5.801 6 5.8 5.85 4,187
02/23/2017 5.95 6 5.7 6 22,240
02/22/2017 6.15 6.15 5.7 5.95 38,065
02/21/2017 6.6 6.7526 6.15 6.15 30,091
02/17/2017 6.101 6.25 6 6.2 15,951
02/16/2017 6.1 6.25 6 6.1 18,141
02/15/2017 6.3 6.3 6.05 6.15 27,145
02/14/2017 6.1 6.25 6.1 6.2 28,416
02/13/2017 6.05 6.1999 5.9 6 25,591
02/10/2017 6 6.1 5.9 6.05 11,739
02/09/2017 6 6.1655 5.855 5.95 14,404
02/08/2017 5.95 6 5.9 5.95 26,595
02/07/2017 5.991 6 5.65 5.925 71,168
02/06/2017 6.2 6.249 5.95 5.95 15,212
02/03/2017 5.85 6.2 5.85 6.1 43,454
02/02/2017 6.1 6.105 5.65 5.95 27,389
02/01/2017 5.7 6.15 5.7 6.05 53,010
01/31/2017 4.65 5.7 4.55 5.65 116,239
01/30/2017 5 5.25 5 5.2 19,285
01/27/2017 5 5.05 5 5 4,890
01/26/2017 5 5.13 5 5 5,734
01/25/2017 5.2 5.2 5 5 14,713
01/24/2017 5.15 5.25 5.15 5.15 9,765
01/23/2017 5.05 5.35 5 5.3 12,704
01/20/2017 5.2 5.25 5.125 5.15 15,040
01/19/2017 5.35 5.4 5.2 5.2 8,919
01/18/2017 5.35 5.4 5.3 5.35 11,557
01/17/2017 5.25 5.3 5.2331 5.3 4,619
01/13/2017 5.35 5.45 5.1498 5.3 29,020
01/12/2017 5.35 5.4 5.25 5.35 5,827
01/11/2017 5.477 5.5 5.3 5.3 18,134
01/10/2017 5.6 5.6 5.4 5.45 20,871
01/09/2017 5.4 5.7 5.35 5.55 28,731
01/06/2017 5.15 5.4 5.1499 5.4 21,304
01/05/2017 5.1 5.3999 5.1 5.1 39,528
01/04/2017 5.222 5.25 5.1 5.15 30,854
01/03/2017 4.7 5.35 4.7 5.25 26,861
12/30/2016 5.05 5.05 4.5792 4.5792 43,558
12/29/2016 5 5.15 5 5.1 33,174
12/28/2016 5 5.15 5 5.1 23,552
12/27/2016 4.9 5.1 4.9 5.05 52,100
12/23/2016 4.7 4.9 4.7 4.9 9,510
12/22/2016 4.9 4.9 4.65 4.65 29,757
12/21/2016 4.85 4.9 4.7 4.8 35,567
12/20/2016 4.8 4.95 4.8 4.8 20,349
12/19/2016 5.05 5.116 4.6 4.6 44,094
12/16/2016 4.79 5.2 4.75 5 19,578
12/15/2016 5.1 5.2 4.75 5 34,819
12/14/2016 4.9 5.1 4.85 5.05 25,808
12/13/2016 5.05 5.1 4.925 5 27,330
12/12/2016 5.05 5.05 5 5 7,889
12/09/2016 4.9698 5.25 4.9698 5.05 27,496
12/08/2016 5.05 5.05 4.25 4.9 356,386
12/07/2016 5.35 5.5 5.1 5.15 11,420
12/06/2016 5.5 5.5 5.35 5.4 5,260
12/05/2016 5.35 5.45 5.35 5.45 15,578
12/02/2016 5.4 5.45 5 5.25 52,391
12/01/2016 5.4 5.5 5.35 5.35 28,596
11/30/2016 5.5 5.5 5.35 5.35 22,606
11/29/2016 5.45 5.45 5.35 5.35 22,893
11/28/2016 5.3 5.45 5.296 5.35 45,863
11/25/2016 5.05 5.25 5 5.25 2,544
*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?