METROPOLITAN HEALTH NETWORKS Historical Stock Price

Below is the stock price history for Metropolitan Health Networks MDF. Data is recorded each day for the historical open, high, low, close and volume. The Metropolitan Health Networks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Metropolitan Health Networks Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-21 11.24 11.26 11.24 11.255 99,575
2012-12-20 11.25 11.25 11.24 11.245 37,303
2012-12-19 11.245 11.25 11.24 11.245 18,820
2012-12-18 11.235 11.24 11.235 11.24 45,614
2012-12-17 11.225 11.24 11.22 11.24 74,728
2012-12-14 11.23 11.23 11.22 11.22 9,162
2012-12-13 11.23 11.23 11.22 11.225 9,951
2012-12-12 11.22 11.23 11.22 11.225 9,572
2012-12-11 11.23 11.23 11.22 11.22 40,549
2012-12-10 11.23 11.24 11.22 11.22 24,314
2012-12-07 11.22 11.225 11.215 11.215 35,124
2012-12-06 11.22 11.23 11.21 11.21 16,023
2012-12-05 11.225 11.24 11.215 11.24 181,185
2012-12-04 11.22 11.23 11.22 11.23 5,259
2012-12-03 11.23 11.23 11.22 11.225 19,572
2012-11-30 11.23 11.23 11.22 11.225 8,249
2012-11-29 11.23 11.24 11.22 11.22 103,526
2012-11-28 11.20 11.21 11.20 11.20 42,836
2012-11-27 11.20 11.21 11.19 11.20 55,302
2012-11-26 11.195 11.20 11.195 11.20 44,000
2012-11-23 11.20 11.20 11.185 11.195 27,471
2012-11-21 11.20 11.20 11.195 11.195 7,819
2012-11-20 11.20 11.20 11.19 11.20 31,566
2012-11-19 11.20 11.21 11.185 11.21 63,034
2012-11-16 11.19 11.19 11.16 11.18 109,131
2012-11-15 11.19 11.20 11.185 11.19 70,321
2012-11-14 11.19 11.21 11.19 11.195 83,978
2012-11-13 11.16 11.20 11.16 11.19 143,031
2012-11-12 11.16 11.17 11.15 11.15 53,071
2012-11-09 11.15 11.17 11.14 11.17 76,223

» More Metropolitan Health Networks Stock Price History

To see other companies like Metropolitan Health Networks (MDF), view our stock market today for news, and other data.