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
12th Dec 2025 (Fri) 28.54 28.54 28.54 28.5811 181
11th Dec 2025 (Thu) 28.53 28.53 28.53 28.53 958
10th Dec 2025 (Wed) 28.30 28.4889 28.30 28.4889 1
9th Dec 2025 (Tue) 28.30 28.30 28.2411 28.2411 0
8th Dec 2025 (Mon) 28.30 28.30 28.2531 28.2531 9
5th Dec 2025 (Fri) 28.30 28.30 28.30 28.30 108
4th Dec 2025 (Thu) 28.37 28.37 28.37 28.3347 109
3rd Dec 2025 (Wed) 28.37 28.37 28.37 28.352 0
2nd Dec 2025 (Tue) 28.34 28.34 28.1502 28.1502 16
1st Dec 2025 (Mon) 28.34 28.35 28.34 28.2419 1,084
28th Nov 2025 (Fri) 28.31 28.5224 28.31 28.5224 87
27th Nov 2025 (Thu) 28.31 28.31 28.31 28.3908 501
26th Nov 2025 (Wed) 28.31 28.31 28.31 28.3908 462
25th Nov 2025 (Tue) 28.22 28.22 28.22 28.2357 177
24th Nov 2025 (Mon) 28.06 28.06 28.06 28.0119 932
21st Nov 2025 (Fri) 27.84 27.9665 27.84 27.9665 38
20th Nov 2025 (Thu) 27.84 27.872 27.84 27.872 1
19th Nov 2025 (Wed) 27.84 27.84 27.84 27.872 168
18th Nov 2025 (Tue) 27.99 28.12 27.99 28.0732 131
17th Nov 2025 (Mon) 28.08 28.08 27.926 27.926 34
14th Nov 2025 (Fri) 28.08 28.1284 28.08 28.1284 35
13th Nov 2025 (Thu) 28.08 28.0824 28.08 28.0824 0
12th Nov 2025 (Wed) 28.08 28.1686 28.08 28.1686 0
11th Nov 2025 (Tue) 28.08 28.08 28.08 28.0793 145
10th Nov 2025 (Mon) 27.72 27.79 27.72 27.78 507
7th Nov 2025 (Fri) 27.61 27.72 27.61 27.73 1,000
6th Nov 2025 (Thu) 27.41 27.5242 27.41 27.5242 0
5th Nov 2025 (Wed) 27.41 27.41 27.41 27.5063 4,500
4th Nov 2025 (Tue) 27.57 27.57 27.5535 27.5535 0
3rd Nov 2025 (Mon) 27.57 27.57 27.57 27.5535 1,631
31st Oct 2025 (Fri) 27.67 27.7235 27.67 27.7235 0
30th Oct 2025 (Thu) 27.67 27.67 27.67 27.6294 900
29th Oct 2025 (Wed) 27.74 27.74 27.74 27.6781 102
28th Oct 2025 (Tue) 27.96 27.96 27.92 27.92 100
27th Oct 2025 (Mon) 27.98 28.10 27.98 28.10 1,701
24th Oct 2025 (Fri) 27.77 27.95 27.77 27.95 11
23rd Oct 2025 (Thu) 27.77 27.77 27.77 27.7467 100
22nd Oct 2025 (Wed) 27.89 27.91 27.89 27.91 0
21st Oct 2025 (Tue) 27.89 27.89 27.89 27.8404 100
20th Oct 2025 (Mon) 27.60 27.8981 27.60 27.8981 0
17th Oct 2025 (Fri) 27.60 27.7151 27.60 27.7151 0
16th Oct 2025 (Thu) 27.60 27.60 27.60 27.5433 220
15th Oct 2025 (Wed) 27.89 27.89 27.7782 27.7782 1
14th Oct 2025 (Tue) 27.89 27.89 27.7645 27.7645 0
FTSE 100 Latest
Value9,649.03
Change-54.13