MDCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	29.77	29.77	29.66	29.66	29.66	1.00%	231
Oct 23, 2024	29.33	29.43	29.19	29.37	29.37	-0.12%	666
Oct 22, 2024	29.37	29.40	29.37	29.40	29.40	-1.22%	288
Oct 21, 2024	29.73	29.79	29.73	29.76	29.76	-1.09%	1,005
Oct 18, 2024	30.09	30.09	30.09	30.09	30.09	0.11%	17
Oct 17, 2024	30.00	30.06	30.00	30.06	30.06	0.21%	159
Oct 16, 2024	30.00	30.03	29.97	30.00	30.00	0.37%	1,168
Oct 15, 2024	29.89	29.89	29.89	29.89	29.89	-0.39%	111,825
Oct 14, 2024	29.90	30.00	29.90	30.00	30.00	0.92%	111,825
Oct 11, 2024	29.73	29.73	29.73	29.73	29.73	1.42%	3
Oct 10, 2024	29.31	29.31	29.31	29.31	29.31	-0.87%	17
Oct 9, 2024	29.57	29.57	29.57	29.57	29.57	0.75%	4
Oct 8, 2024	29.35	29.35	29.35	29.35	29.35	0.63%	3
Oct 7, 2024	29.17	29.17	29.17	29.17	29.16	-0.61%	8
Oct 4, 2024	29.35	29.35	29.35	29.35	29.34	0.03%	4
Oct 3, 2024	29.34	29.34	29.34	29.34	29.33	-0.59%	4
Oct 2, 2024	29.51	29.51	29.51	29.51	29.50	-0.12%	-
Oct 1, 2024	29.55	29.55	29.55	29.55	29.54	-0.37%	107
Sep 30, 2024	29.54	29.66	29.54	29.66	29.65	0.20%	107
Sep 27, 2024	29.60	29.60	29.60	29.60	29.59	0.31%	1
Sep 26, 2024	29.51	29.51	29.51	29.51	29.50	0.79%	1
Sep 25, 2024	29.28	29.28	29.28	29.28	29.27	-0.76%	3
Sep 24, 2024	29.50	29.50	29.50	29.50	29.49	0.20%	3
Sep 23, 2024	29.44	29.44	29.44	29.44	29.43	0.96%	47
Sep 20, 2024	29.16	29.16	29.16	29.16	29.15	-1.08%	2
Sep 19, 2024	29.48	29.48	29.48	29.48	29.47	1.66%	2
Sep 18, 2024	29.00	29.00	29.00	29.00	28.99	-0.19%	25
Sep 17, 2024	29.06	29.06	29.06	29.06	29.05	0.36%	1
Sep 16, 2024	28.95	28.95	28.95	28.95	28.94	0.79%	1
Sep 13, 2024	28.73	28.73	28.73	28.73	28.72	1.25%	11
Sep 12, 2024	28.37	28.37	28.37	28.37	28.36	0.65%	12
Sep 11, 2024	28.19	28.19	28.19	28.19	28.18	-0.34%	7
Sep 10, 2024	28.29	28.29	28.29	28.29	28.26	0.21%	7
Sep 9, 2024	28.23	28.23	28.23	28.23	28.20	1.15%	14
Sep 6, 2024	27.90	27.90	27.90	27.90	27.88	-0.59%	21
Sep 5, 2024	28.07	28.07	28.07	28.07	28.05	-0.94%	4
Sep 4, 2024	28.34	28.34	28.34	28.34	28.32	0.09%	6
Sep 3, 2024	28.31	28.31	28.31	28.31	28.29	-2.38%	6
Aug 30, 2024	29.00	29.00	29.00	29.00	28.98	0.91%	54
Aug 29, 2024	28.84	28.84	28.74	28.74	28.72	0.45%	100
Aug 28, 2024	28.67	28.67	28.61	28.61	28.59	-	156
Aug 27, 2024	28.61	28.61	28.61	28.61	28.59	-0.40%	89
Aug 26, 2024	28.81	28.81	28.73	28.73	28.70	-0.54%	111
Aug 23, 2024	28.91	28.91	28.88	28.88	28.86	1.49%	515
Aug 22, 2024	28.46	28.46	28.46	28.46	28.44	-0.67%	12
Aug 21, 2024	28.65	28.65	28.65	28.65	28.63	1.94%	8
Aug 20, 2024	28.11	28.11	28.11	28.11	28.08	-0.37%	1
Aug 19, 2024	28.21	28.21	28.21	28.21	28.19	0.60%	9
Aug 16, 2024	27.93	28.04	27.93	28.04	28.02	0.52%	541
Aug 15, 2024	27.90	27.90	27.90	27.90	27.88	1.02%	64
Aug 14, 2024	27.64	27.64	27.54	27.61	27.59	-0.04%	1,502
Aug 13, 2024	27.41	27.62	27.41	27.62	27.60	1.08%	504
Aug 12, 2024	27.33	27.33	27.33	27.33	27.31	-0.72%	27
Aug 9, 2024	27.53	27.53	27.53	27.53	27.51	0.19%	23
Aug 8, 2024	27.42	27.48	27.42	27.48	27.45	1.80%	265
Aug 7, 2024	26.99	26.99	26.99	26.99	26.96	-1.08%	428
Aug 6, 2024	27.28	27.28	27.28	27.28	27.25	1.09%	3
Aug 5, 2024	26.99	26.99	26.99	26.99	26.96	-2.10%	39
Aug 2, 2024	27.57	27.57	27.57	27.57	27.54	-1.82%	31
Aug 1, 2024	28.08	28.08	28.08	28.08	28.05	-1.16%	198
Jul 31, 2024	28.41	28.41	28.41	28.41	28.37	0.21%	23
Jul 30, 2024	28.35	28.35	28.35	28.35	28.31	0.68%	20
Jul 29, 2024	28.21	28.21	28.16	28.16	28.12	0.17%	75,003
Jul 26, 2024	28.11	28.11	28.11	28.11	28.08	1.56%	5
Jul 25, 2024	27.68	27.68	27.68	27.68	27.64	0.64%	1
Jul 24, 2024	27.50	27.50	27.50	27.50	27.47	-1.27%	12
Jul 23, 2024	27.86	27.86	27.86	27.86	27.82	0.04%	10
Jul 22, 2024	27.85	27.85	27.85	27.85	27.81	1.18%	23
Jul 19, 2024	27.52	27.52	27.52	27.52	27.48	-0.68%	-
Jul 18, 2024	27.71	27.71	27.71	27.71	27.67	-0.60%	5
Jul 17, 2024	27.88	27.88	27.88	27.88	27.84	-1.58%	5
Jul 16, 2024	28.16	28.32	28.16	28.32	28.29	2.62%	2,002
Jul 15, 2024	27.59	27.60	27.59	27.60	27.57	0.12%	508
Jul 12, 2024	27.57	27.57	27.57	27.57	27.53	1.05%	452
Jul 11, 2024	27.28	27.28	27.28	27.28	27.25	1.81%	3
Jul 10, 2024	26.64	26.80	26.64	26.80	26.76	1.11%	1,210
Jul 9, 2024	26.50	26.50	26.50	26.50	26.47	-0.77%	5
Jul 8, 2024	26.71	26.71	26.71	26.71	26.67	0.13%	-
Jul 5, 2024	26.67	26.67	26.67	26.67	26.64	-0.23%	1
Jul 3, 2024	26.73	26.73	26.73	26.73	26.70	0.15%	1
Jul 2, 2024	26.69	26.69	26.69	26.69	26.66	0.43%	511
Jul 1, 2024	26.58	26.58	26.58	26.58	26.54	-0.90%	25
Jun 28, 2024	26.82	26.82	26.82	26.82	26.79	-0.17%	10
Jun 27, 2024	26.87	26.87	26.87	26.87	26.83	0.10%	6
Jun 26, 2024	26.84	26.84	26.84	26.84	26.81	-0.19%	25
Jun 25, 2024	26.89	26.89	26.89	26.89	26.86	-1.16%	3
Jun 24, 2024	27.21	27.21	27.21	27.21	27.17	0.42%	22
Jun 21, 2024	27.09	27.09	27.09	27.09	27.06	0.47%	20
Jun 20, 2024	26.96	26.96	26.96	26.96	26.93	-0.28%	97
Jun 18, 2024	27.04	27.04	27.04	27.04	27.00	-0.21%	17
Jun 17, 2024	27.10	27.10	27.10	27.10	27.06	0.95%	17
Jun 14, 2024	26.84	26.84	26.84	26.84	26.81	-0.63%	6
Jun 13, 2024	26.97	27.01	26.97	27.01	26.98	-0.54%	312
Jun 12, 2024	27.16	27.16	27.16	27.16	27.12	1.24%	2
Jun 11, 2024	26.83	26.83	26.83	26.83	26.79	-0.32%	63
Jun 10, 2024	26.91	26.91	26.91	26.91	26.88	0.72%	9
Jun 7, 2024	26.72	26.72	26.72	26.72	26.69	-0.43%	23
Jun 6, 2024	26.84	26.84	26.84	26.84	26.80	-0.42%	28
Jun 5, 2024	26.95	26.95	26.95	26.95	26.92	0.83%	104
Jun 4, 2024	26.79	26.79	26.70	26.73	26.69	-0.45%	334