MEDCATH Historical Stock Price

Below is the stock price history for Medcath MDTH. Data is recorded each day for the historical open, high, low, close and volume. The Medcath 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.

Medcath Historical Stock Price

DateOpenHighLowCloseVolume
2012-09-21 8.00 8.06 7.76 7.81 61,176
2012-09-20 8.01 8.01 7.87 7.93 23,765
2012-09-19 8.05 8.09 7.98 8.09 8,325
2012-09-18 8.00 8.12 7.99 8.07 24,206
2012-09-17 7.97 8.00 7.93 8.00 16,518
2012-09-14 7.97 8.00 7.97 7.99 5,129
2012-09-13 8.00 8.00 7.97 7.99 204
2012-09-12 7.955 7.98 7.95 7.98 804
2012-09-11 7.98 7.98 7.82 7.96 22,058
2012-09-10 8.09 8.10 8.04 8.04 1,721
2012-09-07 8.11 8.17 8.11 8.11 2,600
2012-09-06 8.06 8.13 8.03 8.10 3,900
2012-09-05 8.09 8.09 8.04 8.08 6,691
2012-09-04 8.00 8.03 7.98 8.01 3,120
2012-08-31 7.98 7.98 7.95 7.95 1,600
2012-08-30 7.99 7.99 7.90 7.90 2,400
2012-08-29 8.05 8.06 7.96 7.96 1,200
2012-08-28 7.94 8.04 7.94 7.99 317
2012-08-27 7.96 7.99 7.90 7.90 700
2012-08-24 7.91 7.92 7.89 7.89 700
2012-08-23 7.97 7.97 7.91 7.92 623
2012-08-22 7.92 7.95 7.89 7.95 600
2012-08-21 7.93 7.95 7.90 7.95 1,000
2012-08-20 7.91 7.93 7.90 7.93 300
2012-08-17 7.95 7.97 7.87 7.97 2,865
2012-08-16 7.85 7.85 7.84 7.85 2,200
2012-08-15 7.83 7.975 7.83 7.97 5,000
2012-08-14 7.89 7.94 7.85 7.85 2,900
2012-08-13 7.85 7.85 7.81 7.81 800
2012-08-10 7.84 7.95 7.84 7.90 1,580

» More Medcath Stock Price History

To see other companies like Medcath (MDTH), view our stock market today for news, and other data.