Quantcast
MDWD

Historical Stock Prices

$5.25
*  
0.15
2.94%
Get MDWD Alerts
*Delayed - data as of Apr. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-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.
04/20/2018 5.1 5.4 5.1 5.25 16,184
04/19/2018 5.36 5.4458 5.1 5.1 10,901
04/18/2018 5.4 5.5 5.3275 5.4 11,164
04/17/2018 5.1 5.45 5.1 5.4 36,740
04/16/2018 5.35 5.55 5.1 5.1 25,508
04/13/2018 5.45 5.55 5.4 5.4 4,129
04/12/2018 5.45 5.55 5.45 5.5 44,491
04/11/2018 5.45 5.55 5.45 5.45 30,396
04/10/2018 5.5 5.55 5.401 5.5 43,320
04/09/2018 5.4 5.5 5.342 5.4 16,542
04/06/2018 5.45 5.45 5.35 5.4 26,820
04/05/2018 5.4 5.5 5.2752 5.45 13,171
04/04/2018 5.3275 5.5 5.3275 5.45 17,078
04/03/2018 5.3 5.5 5.288 5.4 14,430
04/02/2018 5.25 5.45 5.2 5.25 36,024
03/29/2018 5.25 5.3 5.2 5.2 7,444
03/28/2018 5.11 5.3 5.1 5.3 21,884
03/27/2018 5.35 5.35 5.1 5.2 15,637
03/26/2018 5.25 5.3 5.05 5.25 33,325
03/23/2018 5.45 5.5 5.2 5.25 51,910
03/22/2018 5.4 5.5 5.1 5.5 69,531
03/21/2018 5.5 6.4338 5.35 5.45 86,477
03/20/2018 4.95 5.55 4.8 5.4 329,927
03/19/2018 4.45 4.75 4.25 4.675 244,938
03/16/2018 3.95 4.15 3.95 4.15 45,716
03/15/2018 4.307 4.3215 3.95 3.95 101,315
03/14/2018 4.25 4.4 4.25 4.25 31,230
03/13/2018 4.4 4.4 4.25 4.25 3,645
03/12/2018 4.364 4.45 4.35 4.35 10,912
03/09/2018 4.2 4.45 4.1 4.35 71,845
03/08/2018 4.175 4.2 4.15 4.2 16,451
03/07/2018 4.175 4.2 4.15 4.175 21,898
03/06/2018 4.2 4.2 4.1501 4.2 4,318
03/05/2018 4.15 4.2 4.15 4.1526 9,619
03/02/2018 4.184 4.25 4.101 4.2 21,853
03/01/2018 3.9795 4.25 3.9795 4.225 13,616
02/28/2018 3.9 4.15 3.9 3.9 17,928
02/27/2018 4.2 4.2 3.9 3.9 66,778
02/26/2018 4.2 4.25 4.05 4.1 84,870
02/23/2018 4.35 4.4 4.3 4.35 4,777
02/22/2018 4.379 4.4 4.3 4.3 11,071
02/21/2018 4.45 4.45 4.25 4.35 14,835
02/20/2018 4.5 4.55 4.45 4.5 39,151
02/16/2018 4.4 4.4087 4.25 4.35 6,673
02/15/2018 4.2 4.25 4.2 4.2 14,378
02/14/2018 4.3 4.3 4.2 4.25 5,211
02/13/2018 4.15 4.3 4.051 4.25 39,438
02/12/2018 4.15 4.25 4.05 4.15 6,547
02/09/2018 4.25 4.25 4 4.2 17,714
02/08/2018 4.4 4.4 4.15 4.2 30,352
02/07/2018 4.05 4.4 4.05 4.35 26,961
02/06/2018 3.9 4.15 3.5571 4.05 48,129
02/05/2018 4.3 4.3787 4.05 4.05 37,627
02/02/2018 4.35 4.45 4.25 4.35 26,481
02/01/2018 4.45 4.466 4.35 4.4 27,765
01/31/2018 4.6 4.6 4.4 4.45 17,604
01/30/2018 4.65 4.65 4.501 4.575 10,188
01/29/2018 4.7 4.7 4.5 4.6 35,202
01/26/2018 4.7 4.75 4.625 4.65 15,193
01/25/2018 4.55 4.75 4.5 4.65 40,511
01/24/2018 4.65 4.65 4.534 4.55 20,601
01/23/2018 4.45 4.75 4.43 4.6908 43,478
01/22/2018 4.5 4.5 4.4 4.45 34,238
*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