|
Closing price on 11/18/2022
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
600 |
| Split-adjusted Price |
8.50 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+1.00 / +13.33%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
600
|
|
|
11/17/2022
|
+1.10 / +14.86%
|
7.40
|
8.50
|
7.40
|
8.50
|
7.50
|
8.50
|
16,700
|
|
|
11/16/2022
|
0.00 / 0.00%
|
7.30
|
9.70
|
7.30
|
8.50
|
7.40
|
8.50
|
16,200
|
|
|
11/15/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
11/14/2022
|
-1.40 / -14.14%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7,500
|
|
|
11/11/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
11/10/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
11/8/2022
|
-0.40 / -3.81%
|
10.00
|
10.10
|
9.00
|
10.10
|
9.90
|
10.10
|
3,300
|
|
|
11/7/2022
|
+1.50 / +14.71%
|
10.10
|
11.70
|
9.50
|
11.70
|
10.50
|
11.70
|
1,600
|
|
|
11/4/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,000
|
|
|
11/3/2022
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,900
|
|
|
11/2/2022
|
-0.10 / -0.92%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.40
|
10.80
|
1,700
|
|
|
11/1/2022
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
10/31/2022
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
1,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
4,100
|
|
|
10/27/2022
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
3,500
|
|
|
10/26/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
10/25/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
10/24/2022
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
10/21/2022
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
10/20/2022
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
200
|
|
|
10/18/2022
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.10
|
0
|
|
|
10/14/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.10
|
0
|
|
|
10/13/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.10
|
0
|
|
|
10/12/2022
|
+1.20 / +11.88%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.00
|
10.38
|
400
|
|
|
10/11/2022
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.27
|
5,300
|
|
|
10/10/2022
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.37
|
700
|
|
|