Quantcast

Historical Stock Prices

MD 
$45.6
*  
1.93
4.06%
Get MD Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MD now
Exchange:NYSE
Industry: Health Care
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 47.54 47.71 45.38 45.6 1,562,608
09/20/2018 47.47 47.83 47.26 47.53 721,341
09/19/2018 47.34 47.65 47.15 47.21 537,236
09/18/2018 47.97 48.5 47.39 47.39 485,708
09/17/2018 47.75 47.765 47.2 47.31 680,166
09/14/2018 48.25 48.77 47.66 47.68 637,494
09/13/2018 48.1 48.38 47.8 48.23 1,009,824
09/12/2018 47.61 47.99 47.26 47.9 426,556
09/11/2018 48.02 48.14 47.42 47.49 721,665
09/10/2018 47.36 48.32 47.36 47.45 496,402
09/07/2018 47.63 47.79 47.2 47.37 407,816
09/06/2018 47.68 48 47.41 47.71 508,291
09/05/2018 47.98 48.38 47.76 47.82 800,599
09/04/2018 47.68 48.38 47.35 48.13 607,289
08/31/2018 46.5 47.41 46.08 47.35 534,065
08/30/2018 46.96 47.06 46.41 46.8 447,077
08/29/2018 47.16 47.33 46.83 47.19 248,212
08/28/2018 47.6 47.6 46.66 47.11 332,651
08/27/2018 47.06 47.79 46.74 47.58 477,679
08/24/2018 47.04 47.4 46.645 46.96 237,582
08/23/2018 47.61 47.61 46.48 46.83 298,465
08/22/2018 46.98 47.58 46.84 47.43 256,045
08/21/2018 46.72 47.48 46.68 47.13 375,657
08/20/2018 46.74 46.87 46.41 46.77 397,704
08/17/2018 47.18 47.35 46.55 46.75 1,083,215
08/16/2018 46.99 47.31 46.41 47.09 750,680
08/15/2018 48.12 48.12 46.8 46.96 704,243
08/14/2018 48 48.69 47.9799 48.14 990,327
08/13/2018 47.82 48.16 47.42 47.91 1,163,959
08/10/2018 47.41 47.98 47.29 47.74 654,143
08/09/2018 47.46 48.25 47.35 47.6 489,671
08/08/2018 48.49 48.58 47.28 47.36 624,121
08/07/2018 47.85 48.76 47.7275 48.58 908,428
08/06/2018 46.92 48.15 46.55 48.01 1,507,931
08/03/2018 45.92 47.53 45.83 47.23 1,299,314
08/02/2018 42.6 46.2 42.6 45.12 2,611,907
08/01/2018 42.83 43.23 42.53 42.89 814,361
07/31/2018 42.79 43.12 42.31 42.79 391,225
07/30/2018 42.82 43.37 42.72 42.76 560,064
07/27/2018 43.2 43.2 42.51 42.81 450,533
07/26/2018 43.41 43.74 43.11 43.13 669,247
07/25/2018 43.11 43.65 42.61 43.4 540,225
07/24/2018 43.47 43.47 42.5 43.07 629,704
07/23/2018 43.46 43.91 43.13 43.29 597,426
07/20/2018 43.76 43.87 43.34 43.45 255,229
07/19/2018 43.49 43.99 43.15 43.78 478,757
07/18/2018 43.83 43.925 43.23 43.42 908,287
07/17/2018 43.91 44.43 43.7673 44.06 670,477
07/16/2018 44.33 44.75 43.88 43.92 977,153
07/13/2018 43.91 44.45 43.84 44.34 741,725
07/12/2018 43.93 44.14 43.56 43.8 1,278,069
07/11/2018 43.95 44.2525 43.76 44.01 628,698
07/10/2018 44.12 44.46 43.96 44.11 485,538
07/09/2018 43.66 44.17 43.4414 44.01 543,956
07/06/2018 43.5 43.71 43.1 43.44 569,328
07/05/2018 43.33 43.65 43.03 43.35 835,250
07/03/2018 43.2 43.64 43.06 43.08 364,180
07/02/2018 43.22 43.625 42.78 43.12 533,973
06/29/2018 43.38 43.98 43.22 43.28 559,913
06/28/2018 42.78 43.605 42.12 43.37 684,871
06/27/2018 43.9 43.9 42.91 42.99 817,920
06/26/2018 44.05 44.44 43.52 44.24 881,620
06/25/2018 44.97 45.135 43.62 44.23 1,431,290
06/22/2018 45.32 45.63 44.655 44.97 1,501,398
06/21/2018 45.93 46.94 45 45.11 855,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio