Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MDV )

16.01 -0.08 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 11.33 11.66 11.24 11.62 15,298 +0.06(+0.48%)
May 05, 2023 11.19 11.65 11.19 11.56 11,890 +0.21(+1.87%)
May 04, 2023 11.34 11.50 11.09 11.35 49,580 -0.21(-1.84%)
May 03, 2023 11.08 11.84 11.03 11.56 36,876 +0.54(+4.87%)
May 02, 2023 9.898 11.07 9.898 11.03 63,425 +1.13(+11.40%)
May 01, 2023 10.18 10.21 9.898 9.898 14,193 -0.28(-2.73%)
Apr 28, 2023 9.990 10.18 9.824 10.18 12,379 +0.08(+0.83%)
Apr 27, 2023 10.03 10.12 9.657 10.09 13,528 -0.04(-0.40%)
Apr 26, 2023 10.07 10.23 9.895 10.13 9,392 +0.07(+0.73%)
Apr 25, 2023 10.22 10.37 10.01 10.06 16,420 -0.05(-0.54%)
Apr 24, 2023 10.54 10.55 10.10 10.11 14,051 -0.17(-1.69%)
Apr 21, 2023 9.839 10.32 9.839 10.29 17,506 +0.45(+4.57%)
Apr 20, 2023 9.738 9.839 9.720 9.839 6,078 +0.21(+2.19%)
Apr 19, 2023 9.564 9.803 9.564 9.628 17,147 -0.03(-0.36%)
Apr 18, 2023 9.582 9.702 9.537 9.663 16,441 +0.03(+0.36%)
Apr 17, 2023 9.628 9.692 9.509 9.628 13,463 -0.01(-0.09%)
Apr 14, 2023 9.628 9.692 9.628 9.638 5,247 +0.01(+0.10%)
Apr 13, 2023 9.582 9.702 9.399 9.628 12,675 +0.14(+1.45%)
Apr 12, 2023 9.472 9.587 9.372 9.491 24,827 -0.03(-0.32%)
Apr 11, 2023 9.445 9.582 9.445 9.521 8,296 +0.05(+0.52%)
Apr 10, 2023 9.518 9.665 9.399 9.472 10,122 -0.17(-1.71%)
Apr 06, 2023 9.518 9.702 9.518 9.638 14,107 +0.01(+0.10%)
Apr 05, 2023 9.573 9.748 9.445 9.628 15,065 +0.09(+0.96%)
Apr 04, 2023 9.720 9.892 9.408 9.537 16,760 -0.20(-2.07%)
Apr 03, 2023 9.720 9.757 9.537 9.738 18,844 -0.01(-0.09%)
Mar 31, 2023 9.537 9.812 9.537 9.748 13,617 +0.13(+1.33%)
Mar 30, 2023 9.720 9.720 9.546 9.619 7,543 -0.00(-0.04%)
Mar 29, 2023 9.659 9.723 9.450 9.623 17,443 -0.17(-1.76%)
Mar 28, 2023 9.796 9.887 9.541 9.796 10,893 -0.07(-0.74%)
Mar 27, 2023 10.00 10.04 9.668 9.868 8,052 +0.01(+0.09%)
Mar 24, 2023 10.04 10.04 9.739 9.859 7,097 -0.14(-1.36%)
Mar 23, 2023 9.859 10.03 9.696 9.996 8,964 +0.15(+1.52%)
Mar 22, 2023 10.13 10.13 9.096 9.846 26,490 -0.33(-3.26%)
Mar 21, 2023 10.02 10.18 10.02 10.18 7,931 -0.04(-0.36%)
Mar 20, 2023 10.06 10.36 10.06 10.21 9,596 +0.07(+0.72%)
Mar 17, 2023 10.04 10.19 9.996 10.14 21,966 -0.02(-0.18%)
Mar 16, 2023 9.996 10.27 9.996 10.16 2,230 +0.16(+1.64%)
Mar 15, 2023 10.20 10.44 9.950 9.996 18,506 -0.12(-1.17%)
Mar 14, 2023 10.20 10.37 10.11 10.11 5,664 +0.06(+0.63%)
Mar 13, 2023 10.21 10.22 10.02 10.05 6,717 -0.17(-1.69%)
Mar 10, 2023 10.62 10.76 10.22 10.22 29,541 -0.53(-4.90%)
Mar 09, 2023 10.50 10.93 10.50 10.75 3,937 +0.30(+2.87%)
Mar 08, 2023 10.90 11.13 10.45 10.45 18,331 -0.45(-4.17%)
Mar 07, 2023 10.91 11.21 10.90 10.90 20,101 -0.15(-1.36%)
Mar 06, 2023 11.06 11.09 10.90 11.05 8,022 -0.00(-0.03%)
Mar 03, 2023 11.10 11.28 11.06 11.06 2,647 +0.09(+0.83%)
Mar 02, 2023 11.08 11.08 10.90 10.97 3,944 -0.02(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.