Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Morgan Dempsey (MDLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 27.90 27.9027 27.90 27.9027 0
18th Sep 2025 (Thu) 27.90 27.90 27.89 27.8751 394
17th Sep 2025 (Wed) 27.84 27.84 27.8297 27.8297 78
16th Sep 2025 (Tue) 27.84 27.84 27.73 27.73 0
15th Sep 2025 (Mon) 27.84 27.84 27.81 27.7467 109
12th Sep 2025 (Fri) 27.70 27.8234 27.70 27.8234 0
11th Sep 2025 (Thu) 27.70 27.9036 27.70 27.9036 0
10th Sep 2025 (Wed) 27.70 27.70 27.6689 27.6689 0
9th Sep 2025 (Tue) 27.70 27.70 27.6068 27.6068 0
8th Sep 2025 (Mon) 27.70 27.70 27.4925 27.4925 0
5th Sep 2025 (Fri) 27.70 27.70 27.6025 27.6025 0
4th Sep 2025 (Thu) 27.70 27.70 27.70 27.74 695
3rd Sep 2025 (Wed) 27.78 27.78 27.5539 27.5539 0
2nd Sep 2025 (Tue) 27.78 27.78 27.6514 27.6514 99
1st Sep 2025 (Mon) 27.78 27.8143 27.78 27.8143 0
29th Aug 2025 (Fri) 27.78 27.8143 27.78 27.8143 0
28th Aug 2025 (Thu) 27.78 27.78 27.78 27.745 20
27th Aug 2025 (Wed) 27.78 27.78 27.78 27.813 100
26th Aug 2025 (Tue) 27.71 27.7111 27.71 27.7111 0
25th Aug 2025 (Mon) 27.71 27.71 27.71 27.6658 210
22nd Aug 2025 (Fri) 28.01 28.01 27.8672 27.8672 0
21st Aug 2025 (Thu) 28.01 28.01 28.01 27.6589 169
20th Aug 2025 (Wed) 27.57 27.6778 27.57 27.6778 0
19th Aug 2025 (Tue) 27.57 27.57 27.57 27.57 0
18th Aug 2025 (Mon) 27.49 27.49 27.49 27.3879 100
15th Aug 2025 (Fri) 27.55 27.55 27.4274 27.4274 0
14th Aug 2025 (Thu) 27.55 27.55 27.5272 27.5272 74
13th Aug 2025 (Wed) 27.55 27.55 27.55 27.6028 100
12th Aug 2025 (Tue) 27.39 27.44 27.39 27.44 1,500
11th Aug 2025 (Mon) 27.39 27.39 27.39 27.2514 101
8th Aug 2025 (Fri) 27.16 27.3265 27.16 27.3265 1
7th Aug 2025 (Thu) 27.16 27.16 27.16 27.2433 302
6th Aug 2025 (Wed) 27.12 27.1683 27.12 27.1683 0
5th Aug 2025 (Tue) 27.12 27.1206 27.12 27.1206 43
4th Aug 2025 (Mon) 27.12 27.16 27.06 27.08 5,704
1st Aug 2025 (Fri) 27.00 27.00 26.98 26.9839 2,916
31st Jul 2025 (Thu) 27.22 27.27 27.22 27.1402 582
30th Jul 2025 (Wed) 27.53 27.56 27.29 27.36 3,398
29th Jul 2025 (Tue) 27.51 27.51 27.49 27.55 5,428
28th Jul 2025 (Mon) 27.51 27.51 27.48 27.4724 3,378
25th Jul 2025 (Fri) 27.79 27.79 27.7372 27.7372 0
24th Jul 2025 (Thu) 27.79 27.79 27.6992 27.6992 0
23rd Jul 2025 (Wed) 27.79 27.79 27.79 27.7903 100
22nd Jul 2025 (Tue) 27.54 27.5896 27.54 27.5896 0
FTSE 100 Latest
Value9,207.83
Change-8.84