|
Closing price on 1/18/2024
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
3,100 |
| Split-adjusted Price |
8.00 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
-1.10 / -12.09%
|
8.00
|
8.50
|
8.00
|
8.00
|
8.20
|
8.00
|
3,100
|
|
|
1/17/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
1/16/2024
|
+0.10 / +1.20%
|
9.50
|
9.50
|
8.40
|
8.40
|
9.10
|
8.40
|
1,100
|
|
|
1/15/2024
|
-1.40 / -14.43%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
500
|
|
|
1/12/2024
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.73
|
9.70
|
300
|
|
|
1/11/2024
|
+1.10 / +13.25%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
9.40
|
200
|
|
|
1/10/2024
|
-1.40 / -14.43%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
300
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
1/8/2024
|
+1.00 / +11.49%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
500
|
|
|
1/5/2024
|
-1.10 / -11.22%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
1,800
|
|
|
1/4/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
1/3/2024
|
+0.70 / +7.69%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
1/2/2024
|
-0.10 / -1.03%
|
8.50
|
9.60
|
8.50
|
9.60
|
9.10
|
9.60
|
200
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
12/28/2023
|
-1.60 / -14.16%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
12/26/2023
|
+0.80 / +7.62%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
12/25/2023
|
+1.10 / +11.83%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
10.40
|
400
|
|
|
12/22/2023
|
-1.50 / -14.02%
|
11.30
|
11.30
|
9.20
|
9.20
|
9.30
|
9.20
|
2,800
|
|
|
12/21/2023
|
-0.40 / -3.42%
|
10.00
|
11.30
|
10.00
|
11.30
|
10.70
|
11.30
|
200
|
|
|
12/20/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
12/19/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
12/18/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
12/15/2023
|
+1.20 / +11.65%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.70
|
11.50
|
200
|
|
|
12/14/2023
|
+1.50 / +15.00%
|
9.90
|
11.50
|
9.90
|
11.50
|
10.30
|
11.50
|
1,400
|
|
|
12/13/2023
|
+0.30 / +2.75%
|
9.90
|
11.20
|
9.90
|
11.20
|
10.00
|
11.20
|
1,200
|
|
|
12/12/2023
|
+1.40 / +14.74%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
12/11/2023
|
+1.20 / +12.90%
|
9.40
|
10.60
|
9.00
|
10.50
|
9.50
|
10.50
|
5,200
|
|
|
12/8/2023
|
+0.40 / +4.35%
|
9.90
|
9.90
|
8.60
|
9.60
|
9.30
|
9.60
|
3,100
|
|
|
12/7/2023
|
-0.20 / -2.02%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.20
|
9.70
|
2,000
|
|
|