MDZMDS INC11/20/09 17:26
LAST:

 7.640		CHANGE:
 0.06		OPEN:
7.620		HIGH:
7.690		ASK:
26.950		VOLUME:
432,536
CHANGE(%):
0.78		PREV:
7.700		LOW:
7.610		BID:
7.960		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/097.6207.6907.6107.640432,5360
11/19/097.6907.7007.5907.700839,9000
11/18/097.8407.8407.6107.7401,538,8000
11/17/097.7607.8007.6307.790388,6000
11/16/097.8607.8907.7207.810264,4000
11/13/097.7407.8407.6507.780168,0000
11/12/097.7007.8007.6507.750201,5000
11/11/097.8407.8407.7107.760581,3000
11/10/097.9708.0007.8607.900311,4000
11/09/098.0308.1107.9008.020476,9000
11/06/098.0008.0407.9007.930165,6000
11/05/098.0308.0507.9207.9801,414,1000
11/04/098.1208.1407.9907.990165,9000
11/03/097.9208.0807.8208.050669,6000
11/02/098.0008.1807.9308.070495,1000
10/30/098.1608.3607.9307.970537,5000
10/29/098.1108.2708.0508.260906,8000
10/28/097.9708.0607.9008.050722,0000
10/27/098.0908.1507.9908.000312,0000
10/26/098.0108.1507.9108.0901,980,7000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist