Quantcast

Historical Stock Prices

MMD 
$19.62
*  
0.04
0.2%
Get MMD Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading MMD now
Exchange:NYSE

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-APR-2018 TO 20-JUL-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.
07/20/2018 19.62 19.69 19.6101 19.62 21,274
07/19/2018 19.68 19.68 19.57 19.58 51,224
07/18/2018 19.68 19.68 19.57 19.58 28,245
07/17/2018 19.63 19.69 19.575 19.61 49,402
07/16/2018 19.65 19.65 19.46 19.53 48,100
07/13/2018 19.61 19.61 19.32 19.5 68,304
07/12/2018 19.4 19.49 19.39 19.45 48,073
07/11/2018 19.45 19.4799 19.32 19.41 49,919
07/10/2018 19.35 19.46 19.31 19.35 58,145
07/09/2018 19.25 19.32 19.2 19.2 44,854
07/06/2018 19.22 19.2773 19.19 19.25 63,419
07/05/2018 19.32 19.3689 19.22 19.25 88,991
07/03/2018 19.4 19.41 19.27 19.27 28,605
07/02/2018 19.51 19.53 19.37 19.42 56,578
06/29/2018 19.65 19.65 19.39 19.39 45,833
06/28/2018 19.4 19.59 19.4 19.42 43,486
06/27/2018 19.48 19.54 19.33 19.37 58,844
06/26/2018 19.51 19.51 19.38 19.42 39,091
06/25/2018 19.56 19.58 19.47 19.51 24,633
06/22/2018 19.41 19.51 19.3518 19.49 27,025
06/21/2018 19.24 19.35 19.2301 19.35 32,779
06/20/2018 19.36 19.36 19.25 19.25 46,394
06/19/2018 19.35 19.4949 19.2801 19.39 57,512
06/18/2018 19.2 19.2585 19.12 19.22 57,891
06/15/2018 19.05 19.2511 19.05 19.18 45,913
06/14/2018 19.23 19.288 19.07 19.08 52,664
06/13/2018 19.4 19.5 19.22 19.22 60,406
06/12/2018 19.42 19.42 19.33 19.36 56,309
06/11/2018 19.37 19.41 19.32 19.39 63,249
06/08/2018 19.41 19.48 19.38 19.38 36,012
06/07/2018 19.62 19.62 19.43 19.48 42,836
06/06/2018 19.53 19.62 19.46 19.58 47,534
06/05/2018 19.55 19.66 19.49 19.62 53,736
06/04/2018 19.65 19.65 19.49 19.53 36,750
06/01/2018 19.44 19.74 19.4 19.57 60,730
05/31/2018 19.42 19.48 19.4 19.41 49,410
05/30/2018 19.6 19.6 19.35 19.48 58,324
05/29/2018 19.72 19.72 19.5576 19.6 72,120
05/25/2018 19.68 19.7 19.5 19.67 64,689
05/24/2018 19.48 19.68 19.4059 19.68 61,898
05/23/2018 19.34 19.45 19.2601 19.39 46,781
05/22/2018 19.15 19.23 19.11 19.21 33,683
05/21/2018 19.09 19.19 19.02 19.16 54,781
05/18/2018 18.99 19.24 18.96 19.02 53,260
05/17/2018 19.06 19.1492 19.03 19.06 69,849
05/16/2018 19.13 19.4 19.06 19.06 79,406
05/15/2018 19.01 19.09 18.95 19.09 52,684
05/14/2018 19.11 19.14 18.97 19.06 54,357
05/11/2018 19.11 19.17 19.06 19.11 70,054
05/10/2018 19.06 19.1 19.01 19.1 69,068
05/09/2018 19.06 19.08 19 19.01 48,684
05/08/2018 19.01 19.08 18.95 19.06 60,946
05/07/2018 18.95 19.08 18.91 19.02 73,594
05/04/2018 18.96 18.96 18.9 18.96 33,558
05/03/2018 18.92 18.97 18.9 18.96 35,218
05/02/2018 18.99 19.024 18.86 18.89 35,992
05/01/2018 18.94 19.02 18.93 19.02 48,463
04/30/2018 18.97 18.98 18.9 18.96 52,796
04/27/2018 18.92 18.97 18.88 18.93 61,015
04/26/2018 18.79 18.9016 18.79 18.86 65,747
04/25/2018 18.89 18.901 18.8 18.82 103,331
04/24/2018 18.94 19.01 18.9 18.91 69,998
04/23/2018 18.97 19.04 18.92 18.99 81,846
04/20/2018 19.04 19.09 18.9976 19 42,968
*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