|
Closing price on 1/14/2022
|
|
| Open |
21.10 |
| High |
22.50 |
| Low |
21.10 |
| Volume |
1,400 |
| Split-adjusted Price |
20.66 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
-0.30 / -1.32%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.20
|
20.66
|
1,400
|
|
|
1/13/2022
|
-0.20 / -0.87%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.80
|
20.93
|
1,200
|
|
|
1/12/2022
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.12
|
200
|
|
|
1/11/2022
|
+0.60 / +2.60%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.50
|
21.76
|
2,200
|
|
|
1/10/2022
|
-0.20 / -0.84%
|
23.80
|
23.90
|
22.70
|
23.60
|
23.10
|
21.67
|
14,100
|
|
|
1/7/2022
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.80
|
21.76
|
5,100
|
|
|
1/6/2022
|
-0.80 / -3.32%
|
24.00
|
24.50
|
23.30
|
23.30
|
23.70
|
21.39
|
4,200
|
|
|
1/5/2022
|
-0.10 / -0.41%
|
23.20
|
24.30
|
23.20
|
24.20
|
24.10
|
22.22
|
3,700
|
|
|
1/4/2022
|
-1.00 / -4.00%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.30
|
22.04
|
11,900
|
|
|
12/31/2021
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.95
|
300
|
|
|
12/30/2021
|
+0.40 / +1.69%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
22.04
|
4,200
|
|
|
12/29/2021
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.60
|
21.94
|
2,900
|
|
|
12/28/2021
|
+0.50 / +2.14%
|
23.40
|
24.00
|
23.40
|
23.90
|
23.50
|
21.94
|
15,300
|
|
|
12/27/2021
|
+1.10 / +4.68%
|
23.50
|
24.70
|
23.50
|
24.60
|
23.80
|
22.21
|
6,300
|
|
|
12/24/2021
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.50
|
21.49
|
5,500
|
|
|
12/23/2021
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.20
|
24.30
|
23.70
|
21.94
|
5,700
|
|
|
12/22/2021
|
-1.30 / -5.18%
|
26.40
|
26.40
|
23.60
|
23.80
|
23.90
|
21.49
|
9,200
|
|
|
12/21/2021
|
-1.20 / -4.63%
|
25.90
|
25.90
|
24.30
|
24.70
|
25.10
|
22.30
|
3,100
|
|
|
12/20/2021
|
-2.20 / -7.94%
|
26.40
|
26.50
|
25.00
|
25.50
|
25.90
|
23.02
|
9,400
|
|
|
12/17/2021
|
+1.70 / +6.88%
|
28.20
|
28.30
|
26.00
|
26.40
|
27.70
|
23.83
|
12,400
|
|
|
12/16/2021
|
+1.80 / +7.76%
|
23.60
|
25.30
|
23.60
|
25.00
|
24.70
|
22.57
|
9,800
|
|
|
12/15/2021
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.80
|
23.30
|
23.20
|
21.03
|
3,500
|
|
|
12/14/2021
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.90
|
20.76
|
12,700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.58
|
3,500
|
|
|
12/10/2021
|
-0.40 / -1.69%
|
24.40
|
24.40
|
22.00
|
23.30
|
22.80
|
21.03
|
15,600
|
|
|
12/9/2021
|
-0.60 / -2.52%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.70
|
20.94
|
7,200
|
|
|
12/8/2021
|
+0.10 / +0.41%
|
23.20
|
24.20
|
23.20
|
24.20
|
23.80
|
21.85
|
15,100
|
|
|
12/7/2021
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.10
|
21.76
|
10,900
|
|
|
12/6/2021
|
-0.30 / -1.25%
|
24.20
|
24.40
|
23.00
|
23.70
|
24.00
|
21.40
|
1,500
|
|
|
12/3/2021
|
-0.70 / -2.86%
|
24.30
|
24.50
|
23.50
|
23.80
|
24.00
|
21.49
|
6,900
|
|
|