Quantcast
MDWD

Historical Stock Prices

$4.82
*  
0.06
1.23%
Get MDWD Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 4.86 4.93 4.8 4.82 32,158
12/13/2018 4.91 5.03 4.87 4.88 49,889
12/12/2018 5.07 5.1201 4.91 4.95 79,897
12/11/2018 5.19 5.31 5.05 5.12 31,247
12/10/2018 5.31 5.45 5.15 5.2 37,509
12/07/2018 5.2035 5.54 5.2035 5.39 6,493
12/06/2018 5.63 5.63 5.2 5.38 67,093
12/04/2018 5.728 5.75 5.535 5.68 23,719
12/03/2018 5.8 5.8 5.6 5.69 196,315
11/30/2018 5.693 5.78 5.68 5.77 13,028
11/29/2018 5.7 5.7335 5.51 5.68 21,574
11/28/2018 5.65 5.8 5.65 5.7 9,786
11/27/2018 5.81 5.81 5.68 5.7 12,116
11/26/2018 5.84 5.8716 5.75 5.81 21,713
11/23/2018 5.93 5.93 5.9 5.9 940
11/21/2018 5.66 5.98 5.65 5.8 17,583
11/20/2018 5.8 5.87 5.55 5.72 28,404
11/19/2018 5.93 5.93 5.75 5.82 4,437
11/16/2018 5.87 5.99 5.8 5.99 1,826
11/15/2018 5.62 6 5.55 5.84 11,759
11/14/2018 5.69 5.86 5.6 5.61 8,889
11/13/2018 5.97 6 5.7 5.71 8,405
11/12/2018 5.65 5.85 5.575 5.68 23,255
11/09/2018 6.03 6.03 5.65 5.65 25,205
11/08/2018 5.81 5.96 5.8 5.91 10,137
11/07/2018 5.76 5.9 5.7285 5.79 31,842
11/06/2018 5.76 6 5.75 5.8 22,264
11/05/2018 5.86 5.86 5.7 5.8 14,882
11/02/2018 5.85 5.85 5.7299 5.85 49,469
11/01/2018 5.87 5.87 5.78 5.8 14,675
10/31/2018 5.77 5.86 5.75 5.8 9,498
10/30/2018 5.75 5.95 5.62 5.7 8,367
10/29/2018 5.83 6.04 5.712 5.75 4,546
10/26/2018 5.72 5.94 5.7 5.77 17,098
10/25/2018 5.8 6.0504 5.6801 5.71 22,627
10/24/2018 5.84 6.086 5.8 5.8 10,368
10/23/2018 5.9 6.01 5.711 5.81 20,337
10/22/2018 5.868 6.05 5.85 5.98 11,383
10/19/2018 6 6.13 6 6.08 8,037
10/18/2018 6.04 6.19 5.9863 6.03 15,188
10/17/2018 6.096 6.18 6 6.05 4,813
10/16/2018 5.95 6.14 5.68 6.06 40,405
10/15/2018 6.1 6.15 5.845 5.9 23,114
10/12/2018 5.7 6 5.7 6 19,334
10/11/2018 5.81 5.9499 5.6 5.62 53,730
10/10/2018 6.3 6.36 5.8 5.8 102,156
10/09/2018 6.33 6.34 6.2914 6.3 3,034
10/08/2018 6.41 6.42 6.32 6.32 11,186
10/05/2018 6.44 6.58 6.44 6.49 10,402
10/04/2018 6.6 6.67 6.42 6.5 45,106
10/03/2018 6.54 6.73 6.4 6.55 87,878
10/02/2018 6.3387 6.64 6.3387 6.51 114,409
10/01/2018 6.24 6.4 6.24 6.39 14,294
09/28/2018 6.3 6.5 6.15 6.15 85,074
09/27/2018 6.6 6.6 6.15 6.4 144,859
09/26/2018 6.5 6.75 6.404 6.45 45,029
09/25/2018 6.75 6.75 6.4142 6.5 66,508
09/24/2018 6.35 6.6 6.35 6.45 22,096
09/21/2018 6.35 6.4 6.35 6.35 5,745
09/20/2018 6.35 6.5 6.35 6.4 23,561
09/19/2018 6.6 6.6 6.4 6.4 28,376
09/18/2018 6.483 6.6 6.45 6.475 13,359
09/17/2018 6.5 6.55 6.45 6.45 5,432
09/14/2018 6.4842 6.65 6.45 6.5 12,934
*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?

Smart Portfolio