MDCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	28.23	28.39	28.19	28.39	28.39	0.08%	3,292
Dec 24, 2024	28.37	28.37	28.37	28.37	28.37	0.77%	351
Dec 23, 2024	28.10	28.15	28.10	28.15	28.15	-0.28%	351
Dec 20, 2024	28.10	28.36	28.10	28.23	28.23	0.53%	932
Dec 19, 2024	28.08	28.08	28.08	28.08	28.08	-0.28%	6
Dec 18, 2024	28.16	28.16	28.16	28.16	28.16	-3.37%	14
Dec 17, 2024	29.14	29.14	29.14	29.14	29.14	-1.16%	29
Dec 16, 2024	29.48	29.48	29.48	29.48	29.48	0.12%	17
Dec 13, 2024	29.45	29.45	29.45	29.45	29.45	-0.80%	5
Dec 12, 2024	29.69	29.69	29.69	29.69	29.69	-0.49%	21
Dec 11, 2024	29.83	29.83	29.83	29.83	29.82	0.21%	151,383
Dec 10, 2024	29.86	29.86	29.77	29.77	29.76	-0.65%	151,383
Dec 9, 2024	30.09	30.09	29.95	29.96	29.95	-0.78%	5,311
Dec 6, 2024	30.31	30.31	30.20	30.20	30.18	-0.34%	130,464
Dec 5, 2024	30.50	30.50	30.30	30.30	30.29	-0.83%	324
Dec 4, 2024	30.52	30.55	30.52	30.55	30.54	-0.35%	189,334
Dec 3, 2024	30.66	30.66	30.66	30.66	30.65	-0.22%	1
Dec 2, 2024	30.72	30.73	30.69	30.73	30.72	-0.57%	127,084
Nov 29, 2024	30.91	30.91	30.91	30.91	30.89	0.27%	7
Nov 27, 2024	30.82	30.82	30.82	30.82	30.81	-0.50%	7
Nov 26, 2024	30.97	30.98	30.96	30.98	30.96	-0.34%	951
Nov 25, 2024	31.08	31.08	31.08	31.08	31.07	1.33%	6
Nov 22, 2024	30.57	30.67	30.57	30.67	30.66	0.70%	817
Nov 21, 2024	30.46	30.46	30.46	30.46	30.45	1.30%	13
Nov 20, 2024	30.07	30.07	30.07	30.07	30.06	0.95%	9
Nov 19, 2024	29.79	29.79	29.79	29.79	29.77	0.19%	62
Nov 18, 2024	29.73	29.73	29.73	29.73	29.72	-0.54%	62
Nov 15, 2024	30.08	30.08	29.87	29.89	29.88	-0.85%	778
Nov 14, 2024	30.15	30.15	30.15	30.15	30.13	-1.28%	4
Nov 13, 2024	30.54	30.54	30.54	30.54	30.52	-0.28%	53
Nov 12, 2024	30.85	30.85	30.62	30.62	30.61	-1.13%	487
Nov 11, 2024	30.97	30.97	30.97	30.97	30.96	0.62%	11
Nov 8, 2024	30.78	30.78	30.78	30.78	30.77	0.77%	10
Nov 7, 2024	30.65	30.65	30.55	30.55	30.53	-0.28%	173
Nov 6, 2024	30.55	30.63	30.55	30.63	30.62	2.59%	502
Nov 5, 2024	29.86	29.86	29.86	29.86	29.84	1.99%	505
Nov 4, 2024	29.45	29.45	29.28	29.28	29.26	0.42%	505
Nov 1, 2024	29.16	29.16	29.16	29.16	29.14	0.50%	1
Oct 31, 2024	29.01	29.01	29.01	29.01	29.00	-0.50%	181
Oct 30, 2024	29.16	29.16	29.16	29.16	29.14	-0.63%	1
Oct 29, 2024	29.34	29.34	29.34	29.34	29.33	-0.54%	7
Oct 28, 2024	29.50	29.50	29.50	29.50	29.49	0.50%	6
Oct 25, 2024	29.35	29.35	29.35	29.35	29.34	-1.04%	21
Oct 24, 2024	29.77	29.77	29.66	29.66	29.65	1.00%	231
Oct 23, 2024	29.33	29.43	29.19	29.37	29.35	-0.12%	666
Oct 22, 2024	29.37	29.40	29.37	29.40	29.39	-1.22%	288
Oct 21, 2024	29.73	29.79	29.73	29.76	29.75	-1.09%	1,005
Oct 18, 2024	30.09	30.09	30.09	30.09	30.08	0.11%	17
Oct 17, 2024	30.00	30.06	30.00	30.06	30.05	0.21%	159
Oct 16, 2024	30.00	30.03	29.97	30.00	29.98	0.37%	1,168
Oct 15, 2024	29.89	29.89	29.89	29.89	29.87	-0.39%	111,825
Oct 14, 2024	29.90	30.00	29.90	30.00	29.99	0.92%	111,825
Oct 11, 2024	29.73	29.73	29.73	29.73	29.72	1.42%	3
Oct 10, 2024	29.31	29.31	29.31	29.31	29.30	-0.87%	17
Oct 9, 2024	29.57	29.57	29.57	29.57	29.56	0.75%	4
Oct 8, 2024	29.35	29.35	29.35	29.35	29.34	0.63%	3
Oct 7, 2024	29.17	29.17	29.17	29.17	29.15	-0.61%	8
Oct 4, 2024	29.35	29.35	29.35	29.35	29.32	0.03%	4
Oct 3, 2024	29.34	29.34	29.34	29.34	29.31	-0.59%	4
Oct 2, 2024	29.51	29.51	29.51	29.51	29.49	-0.12%	-
Oct 1, 2024	29.55	29.55	29.55	29.55	29.52	-0.37%	107
Sep 30, 2024	29.54	29.66	29.54	29.66	29.63	0.20%	107
Sep 27, 2024	29.60	29.60	29.60	29.60	29.58	0.31%	1
Sep 26, 2024	29.51	29.51	29.51	29.51	29.48	0.79%	1
Sep 25, 2024	29.28	29.28	29.28	29.28	29.25	-0.76%	3
Sep 24, 2024	29.50	29.50	29.50	29.50	29.48	0.20%	3
Sep 23, 2024	29.44	29.44	29.44	29.44	29.42	0.96%	47
Sep 20, 2024	29.16	29.16	29.16	29.16	29.14	-1.08%	2
Sep 19, 2024	29.48	29.48	29.48	29.48	29.46	1.66%	2
Sep 18, 2024	29.00	29.00	29.00	29.00	28.98	-0.19%	25
Sep 17, 2024	29.06	29.06	29.06	29.06	29.03	0.36%	1
Sep 16, 2024	28.95	28.95	28.95	28.95	28.93	0.79%	1
Sep 13, 2024	28.73	28.73	28.73	28.73	28.70	1.25%	11
Sep 12, 2024	28.37	28.37	28.37	28.37	28.35	0.65%	12
Sep 11, 2024	28.19	28.19	28.19	28.19	28.17	-0.34%	7
Sep 10, 2024	28.29	28.29	28.29	28.29	28.25	0.21%	7
Sep 9, 2024	28.23	28.23	28.23	28.23	28.19	1.15%	14
Sep 6, 2024	27.90	27.90	27.90	27.90	27.87	-0.59%	21
Sep 5, 2024	28.07	28.07	28.07	28.07	28.04	-0.94%	4
Sep 4, 2024	28.34	28.34	28.34	28.34	28.30	0.09%	6
Sep 3, 2024	28.31	28.31	28.31	28.31	28.28	-2.38%	6
Aug 30, 2024	29.00	29.00	29.00	29.00	28.97	0.91%	54
Aug 29, 2024	28.84	28.84	28.74	28.74	28.70	0.45%	100
Aug 28, 2024	28.67	28.67	28.61	28.61	28.58	-	156
Aug 27, 2024	28.61	28.61	28.61	28.61	28.58	-0.40%	89
Aug 26, 2024	28.81	28.81	28.73	28.73	28.69	-0.54%	111
Aug 23, 2024	28.91	28.91	28.88	28.88	28.85	1.49%	515
Aug 22, 2024	28.46	28.46	28.46	28.46	28.42	-0.67%	12
Aug 21, 2024	28.65	28.65	28.65	28.65	28.62	1.94%	8
Aug 20, 2024	28.11	28.11	28.11	28.11	28.07	-0.37%	1
Aug 19, 2024	28.21	28.21	28.21	28.21	28.18	0.60%	9
Aug 16, 2024	27.93	28.04	27.93	28.04	28.01	0.52%	541
Aug 15, 2024	27.90	27.90	27.90	27.90	27.86	1.02%	64
Aug 14, 2024	27.64	27.64	27.54	27.61	27.58	-0.04%	1,502
Aug 13, 2024	27.41	27.62	27.41	27.62	27.59	1.08%	504
Aug 12, 2024	27.33	27.33	27.33	27.33	27.30	-0.72%	27
Aug 9, 2024	27.53	27.53	27.53	27.53	27.49	0.19%	23
Aug 8, 2024	27.42	27.48	27.42	27.48	27.44	1.80%	265
Aug 7, 2024	26.99	26.99	26.99	26.99	26.94	-1.08%	428
Aug 6, 2024	27.28	27.28	27.28	27.28	27.24	1.09%	3