|
Closing price on 11/19/2021
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
21.10 |
| Volume |
13,000 |
| Split-adjusted Price |
20.76 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-1.10 / -4.56%
|
24.40
|
24.40
|
21.10
|
23.00
|
23.00
|
20.76
|
13,000
|
|
|
11/18/2021
|
-0.70 / -2.80%
|
23.90
|
25.30
|
23.90
|
24.30
|
24.10
|
21.94
|
8,400
|
|
|
11/17/2021
|
-0.20 / -0.79%
|
26.50
|
26.50
|
23.80
|
25.00
|
25.00
|
22.57
|
8,900
|
|
|
11/16/2021
|
+0.10 / +0.39%
|
25.80
|
25.80
|
22.80
|
25.50
|
25.20
|
23.02
|
3,700
|
|
|
11/15/2021
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.00
|
25.50
|
25.40
|
23.02
|
33,500
|
|
|
11/12/2021
|
-0.40 / -1.47%
|
25.60
|
27.40
|
25.60
|
26.90
|
26.40
|
24.28
|
20,000
|
|
|
11/11/2021
|
-1.30 / -4.59%
|
28.10
|
28.20
|
26.00
|
27.00
|
27.30
|
24.37
|
21,600
|
|
|
11/10/2021
|
-0.80 / -2.73%
|
31.50
|
31.50
|
28.00
|
28.50
|
28.30
|
25.73
|
20,900
|
|
|
11/9/2021
|
-2.40 / -7.77%
|
30.90
|
30.90
|
28.00
|
28.50
|
29.30
|
25.73
|
14,200
|
|
|
11/8/2021
|
0.00 / 0.00%
|
32.20
|
32.20
|
30.20
|
30.20
|
30.94
|
27.26
|
24,200
|
|
|
11/5/2021
|
+2.80 / +9.76%
|
32.00
|
32.00
|
28.60
|
31.50
|
30.20
|
28.44
|
11,600
|
|
|
11/4/2021
|
-0.30 / -0.99%
|
30.00
|
30.00
|
28.20
|
30.00
|
28.70
|
27.08
|
13,000
|
|
|
11/3/2021
|
-4.10 / -11.99%
|
34.00
|
34.00
|
29.10
|
30.10
|
30.30
|
27.17
|
48,600
|
|
|
11/2/2021
|
0.00 / 0.00%
|
39.00
|
39.00
|
33.50
|
34.70
|
34.20
|
31.33
|
30,200
|
|
|
11/1/2021
|
+4.50 / +14.85%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.70
|
31.42
|
85,400
|
|
|
10/29/2021
|
+3.90 / +14.77%
|
30.30
|
30.30
|
30.00
|
30.30
|
30.30
|
27.35
|
156,700
|
|
|
10/28/2021
|
+3.40 / +14.78%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
23.83
|
27,400
|
|
|
10/27/2021
|
+3.00 / +15.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.76
|
7,100
|
|
|
10/26/2021
|
+2.70 / +14.84%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.00
|
18.87
|
40,000
|
|
|
10/25/2021
|
+1.80 / +10.59%
|
17.50
|
19.30
|
17.00
|
18.80
|
18.20
|
16.97
|
99,500
|
|
|
10/22/2021
|
-0.20 / -1.14%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.00
|
15.71
|
6,700
|
|
|
10/21/2021
|
-0.80 / -4.49%
|
17.00
|
17.60
|
17.00
|
17.00
|
17.60
|
15.35
|
5,000
|
|
|
10/20/2021
|
-0.50 / -2.78%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.80
|
15.80
|
19,000
|
|
|
10/19/2021
|
+0.40 / +2.30%
|
17.00
|
18.20
|
17.00
|
17.80
|
18.00
|
16.07
|
15,000
|
|
|
10/18/2021
|
-0.70 / -3.87%
|
18.10
|
18.10
|
16.70
|
17.40
|
17.40
|
15.71
|
30,600
|
|
|
10/15/2021
|
+1.30 / +7.78%
|
18.50
|
18.80
|
17.40
|
18.00
|
18.10
|
16.25
|
33,100
|
|
|
10/14/2021
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
15.08
|
12,800
|
|
|
10/13/2021
|
+0.90 / +5.63%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.80
|
15.26
|
8,900
|
|
|
10/12/2021
|
+0.60 / +3.77%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.00
|
14.90
|
8,600
|
|
|
10/11/2021
|
+0.50 / +3.09%
|
16.20
|
16.80
|
15.50
|
16.70
|
15.90
|
15.08
|
4,300
|
|
|