MDCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.34	27.34	27.07	27.07	27.07	-1.88%	162
Feb 20, 2025	27.58	27.59	27.58	27.59	27.59	-0.76%	226
Feb 19, 2025	27.73	27.80	27.73	27.80	27.80	-0.04%	179
Feb 18, 2025	27.69	27.81	27.69	27.81	27.81	0.51%	212
Feb 14, 2025	27.67	27.67	27.67	27.67	27.67	-0.36%	22
Feb 13, 2025	27.77	27.77	27.77	27.77	27.77	-0.25%	22
Feb 12, 2025	27.84	27.84	27.84	27.84	27.84	-1.49%	6
Feb 11, 2025	28.26	28.26	28.26	28.26	28.26	-0.28%	40
Feb 10, 2025	28.27	28.34	28.27	28.34	28.34	0.38%	268
Feb 7, 2025	28.34	28.34	28.23	28.23	28.23	-0.60%	220
Feb 6, 2025	28.52	28.52	28.40	28.40	28.40	-0.73%	144
Feb 5, 2025	28.54	28.64	28.54	28.61	28.61	0.10%	178,220
Feb 4, 2025	28.58	28.58	28.58	28.58	28.58	0.18%	102
Feb 3, 2025	28.16	28.53	28.16	28.53	28.53	-0.93%	114
Jan 31, 2025	29.05	29.05	28.80	28.80	28.80	-0.59%	1,087
Jan 30, 2025	28.97	28.97	28.97	28.97	28.97	1.33%	211
Jan 29, 2025	28.59	28.59	28.59	28.59	28.59	-0.55%	22,699
Jan 28, 2025	28.79	28.79	28.75	28.75	28.74	-1.08%	22,699
Jan 27, 2025	29.00	29.06	29.00	29.06	29.06	-0.34%	105
Jan 24, 2025	29.16	29.17	29.16	29.16	29.16	-0.71%	1,109
Jan 23, 2025	29.24	29.37	29.24	29.37	29.37	-0.10%	104
Jan 22, 2025	29.34	29.40	29.34	29.40	29.39	0.33%	125
Jan 21, 2025	29.22	29.30	29.22	29.30	29.30	1.13%	112
Jan 17, 2025	29.01	29.01	28.97	28.97	28.97	0.29%	276,471
Jan 16, 2025	28.49	28.89	28.49	28.89	28.89	1.44%	218
Jan 15, 2025	28.62	28.62	28.48	28.48	28.48	0.68%	117
Jan 14, 2025	28.17	28.29	28.17	28.29	28.28	1.31%	103
Jan 13, 2025	27.51	27.92	27.51	27.92	27.92	1.37%	204
Jan 10, 2025	27.64	27.64	27.54	27.54	27.54	-1.21%	231
Jan 8, 2025	27.56	27.88	27.56	27.88	27.88	0.69%	241
Jan 7, 2025	27.99	27.99	27.69	27.69	27.68	-0.89%	119
Jan 6, 2025	28.22	28.22	27.90	27.94	27.93	-0.53%	604
Jan 3, 2025	27.96	28.09	27.96	28.09	28.08	1.18%	179,165
Jan 2, 2025	27.95	27.95	27.76	27.76	27.75	-0.68%	141
Dec 31, 2024	27.95	27.95	27.95	27.95	27.94	-0.06%	3
Dec 30, 2024	27.90	27.97	27.90	27.97	27.96	-0.77%	2,447
Dec 27, 2024	28.11	28.19	28.11	28.19	28.18	-0.71%	500
Dec 26, 2024	28.23	28.39	28.19	28.39	28.38	0.08%	3,292
Dec 24, 2024	28.37	28.37	28.37	28.37	28.36	0.77%	351
Dec 23, 2024	28.10	28.15	28.10	28.15	28.14	-0.28%	351
Dec 20, 2024	28.10	28.36	28.10	28.23	28.22	0.53%	932
Dec 19, 2024	28.08	28.08	28.08	28.08	28.07	-0.28%	6
Dec 18, 2024	28.16	28.16	28.16	28.16	28.15	-3.37%	14
Dec 17, 2024	29.14	29.14	29.14	29.14	29.13	-1.16%	29
Dec 16, 2024	29.48	29.48	29.48	29.48	29.47	0.12%	17
Dec 13, 2024	29.45	29.45	29.45	29.45	29.44	-0.80%	5
Dec 12, 2024	29.69	29.69	29.69	29.69	29.68	-0.49%	21
Dec 11, 2024	29.83	29.83	29.83	29.83	29.81	0.21%	151,383
Dec 10, 2024	29.86	29.86	29.77	29.77	29.75	-0.65%	151,383
Dec 9, 2024	30.09	30.09	29.95	29.96	29.94	-0.78%	5,311
Dec 6, 2024	30.31	30.31	30.20	30.20	30.17	-0.34%	130,464
Dec 5, 2024	30.50	30.50	30.30	30.30	30.28	-0.83%	324
Dec 4, 2024	30.52	30.55	30.52	30.55	30.53	-0.35%	189,334
Dec 3, 2024	30.66	30.66	30.66	30.66	30.64	-0.22%	1
Dec 2, 2024	30.72	30.73	30.69	30.73	30.71	-0.57%	127,084
Nov 29, 2024	30.91	30.91	30.91	30.91	30.88	0.27%	7
Nov 27, 2024	30.82	30.82	30.82	30.82	30.80	-0.50%	7
Nov 26, 2024	30.97	30.98	30.96	30.98	30.95	-0.34%	951
Nov 25, 2024	31.08	31.08	31.08	31.08	31.06	1.33%	6
Nov 22, 2024	30.57	30.67	30.57	30.67	30.65	0.70%	817
Nov 21, 2024	30.46	30.46	30.46	30.46	30.44	1.30%	13
Nov 20, 2024	30.07	30.07	30.07	30.07	30.05	0.95%	9
Nov 19, 2024	29.79	29.79	29.79	29.79	29.76	0.19%	62
Nov 18, 2024	29.73	29.73	29.73	29.73	29.71	-0.54%	62
Nov 15, 2024	30.08	30.08	29.87	29.89	29.87	-0.85%	778
Nov 14, 2024	30.15	30.15	30.15	30.15	30.12	-1.28%	4
Nov 13, 2024	30.54	30.54	30.54	30.54	30.51	-0.28%	53
Nov 12, 2024	30.85	30.85	30.62	30.62	30.60	-1.13%	487
Nov 11, 2024	30.97	30.97	30.97	30.97	30.95	0.62%	11
Nov 8, 2024	30.78	30.78	30.78	30.78	30.76	0.77%	10
Nov 7, 2024	30.65	30.65	30.55	30.55	30.52	-0.28%	173
Nov 6, 2024	30.55	30.63	30.55	30.63	30.61	2.59%	502
Nov 5, 2024	29.86	29.86	29.86	29.86	29.83	1.99%	505
Nov 4, 2024	29.45	29.45	29.28	29.28	29.25	0.42%	505
Nov 1, 2024	29.16	29.16	29.16	29.16	29.13	0.50%	1
Oct 31, 2024	29.01	29.01	29.01	29.01	28.99	-0.50%	181
Oct 30, 2024	29.16	29.16	29.16	29.16	29.13	-0.63%	1
Oct 29, 2024	29.34	29.34	29.34	29.34	29.32	-0.54%	7
Oct 28, 2024	29.50	29.50	29.50	29.50	29.48	0.50%	6
Oct 25, 2024	29.35	29.35	29.35	29.35	29.33	-1.04%	21
Oct 24, 2024	29.77	29.77	29.66	29.66	29.64	1.00%	231
Oct 23, 2024	29.33	29.43	29.19	29.37	29.34	-0.12%	666
Oct 22, 2024	29.37	29.40	29.37	29.40	29.38	-1.22%	288
Oct 21, 2024	29.73	29.79	29.73	29.76	29.74	-1.09%	1,005
Oct 18, 2024	30.09	30.09	30.09	30.09	30.07	0.11%	17
Oct 17, 2024	30.00	30.06	30.00	30.06	30.04	0.21%	159
Oct 16, 2024	30.00	30.03	29.97	30.00	29.97	0.37%	1,168
Oct 15, 2024	29.89	29.89	29.89	29.89	29.86	-0.39%	111,825
Oct 14, 2024	29.90	30.00	29.90	30.00	29.98	0.92%	111,825
Oct 11, 2024	29.73	29.73	29.73	29.73	29.71	1.42%	3
Oct 10, 2024	29.31	29.31	29.31	29.31	29.29	-0.87%	17
Oct 9, 2024	29.57	29.57	29.57	29.57	29.55	0.75%	4
Oct 8, 2024	29.35	29.35	29.35	29.35	29.33	0.63%	3
Oct 7, 2024	29.17	29.17	29.17	29.17	29.14	-0.61%	8
Oct 4, 2024	29.35	29.35	29.35	29.35	29.31	0.03%	4
Oct 3, 2024	29.34	29.34	29.34	29.34	29.30	-0.59%	4
Oct 2, 2024	29.51	29.51	29.51	29.51	29.48	-0.12%	-
Oct 1, 2024	29.55	29.55	29.55	29.55	29.51	-0.37%	107
Sep 30, 2024	29.54	29.66	29.54	29.66	29.62	0.20%	107
Sep 27, 2024	29.60	29.60	29.60	29.60	29.56	0.31%	1