Quantcast

Historical Stock Prices

MEDP 
$56.65
*  
2.16
3.67%
Get MEDP Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading MEDP now
Exchange:NASDAQ
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
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 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 58.4 58.86 56.48 56.65 402,898
03/21/2019 57.25 59.39 57.07 58.81 535,506
03/20/2019 56.81 58.27 56.15 57.72 707,644
03/19/2019 56.39 57.05 56.05 56.81 592,817
03/18/2019 54.8 55.91 54.2096 55.87 531,373
03/15/2019 53.64 55.12 53.51 54.79 507,335
03/14/2019 53.02 54.06 53.02 53.47 411,582
03/13/2019 53.15 54.45 52.97 53.02 435,608
03/12/2019 53.06 53.475 52.56 53.02 322,824
03/11/2019 51.96 53.22 51.75 52.86 554,208
03/08/2019 50.88 52.02 50.14 51.75 983,210
03/07/2019 52.19 52.77 50.67 51.42 886,045
03/06/2019 54.24 54.46 51.52 52.17 919,090
03/05/2019 55.05 55.16 54.2 54.26 593,105
03/04/2019 55.13 55.22 53.51 54.99 917,243
03/01/2019 55.42 56.48 54.715 54.74 895,656
02/28/2019 55.29 55.51 52.94 54.95 1,246,599
02/27/2019 55.31 56.37 54.54 56.05 1,334,324
02/26/2019 58.01 59.94 55 55.09 5,326,640
02/25/2019 70.75 71.66 70.34 70.58 644,834
02/22/2019 69.04 70.01 68.34 69.98 557,500
02/21/2019 70.15 70.23 68.78 69.17 349,587
02/20/2019 70.71 70.71 69.2 70.22 331,170
02/19/2019 70.55 70.78 69.55 70.34 440,222
02/15/2019 68.93 70.39 68.45 70.36 561,126
02/14/2019 66.98 68.83 66.78 68.36 538,924
02/13/2019 64.67 67.18 64.67 67.09 615,999
02/12/2019 63 64.98 62.33 64.43 634,082
02/11/2019 64.55 65.5 62.18 62.69 1,072,814
02/08/2019 64.29 64.29 60.95 64.07 852,572
02/07/2019 65.45 65.97 64.4 64.69 720,340
02/06/2019 66.2 67.19 65.25 66.04 556,883
02/05/2019 68.37 69.71 66.1567 66.51 751,216
02/04/2019 66.5 67.74 66.01 67.71 565,851
02/01/2019 64.4 66.83 63.6 65.73 909,063
01/31/2019 64.16 64.99 63.3 64.4 802,433
01/30/2019 61.23 64.47 60.425 63.9 1,152,031
01/29/2019 60.97 61.37 60.05 60.68 352,504
01/28/2019 60.95 61.403 60.1 60.72 367,687
01/25/2019 60.54 61.67 60.27 61.21 589,145
01/24/2019 60.64 61.49 59.985 60.13 432,340
01/23/2019 61 61.88 60.26 60.87 494,140
01/22/2019 61.27 61.34 59.94 60.6 372,964
01/18/2019 61.91 62 60.55 61.36 525,501
01/17/2019 60.08 61.36 59.73 61.31 595,522
01/16/2019 60.87 62.13 60.25 60.32 351,251
01/15/2019 59.21 61.01 59.15 60.47 618,138
01/14/2019 59.62 59.91 58.64 58.96 707,555
01/11/2019 59.4 60.645 59.34 60.14 443,425
01/10/2019 57.68 59.95 57.325 59.86 540,933
01/09/2019 56.55 58.52 56 58.45 675,734
01/08/2019 55.48 56.18 54.39 55.93 623,906
01/07/2019 53.12 55.95 53.12 54.53 764,027
01/04/2019 50.19 52.855 50.0071 52.5 617,593
01/03/2019 51.8 51.99 48.18 49.38 1,394,762
01/02/2019 52.14 52.49 51.2 52.4 1,041,007
12/31/2018 52.53 54.44 50.6245 52.93 5,651,997
12/28/2018 53.21 53.51 51.72 51.79 1,118,262
12/27/2018 52.05 53.51 49.79 52.26 946,718
12/26/2018 49.66 53.49 49.51 53.36 1,077,822
12/24/2018 50.1 50.72 47.7 49.34 801,817
*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