|
Closing price on 11/21/2024
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
1,500 |
| Split-adjusted Price |
6.50 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,500
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,500
|
|
|
11/19/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
500
|
|
|
11/18/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
11/14/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.50
|
6.50
|
2,100
|
|
|
11/13/2024
|
-0.80 / -10.96%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
11/12/2024
|
+0.70 / +10.61%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,000
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,300
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
500
|
|
|
11/6/2024
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.60
|
6.80
|
1,600
|
|
|
11/5/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
11/4/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
11/1/2024
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
400
|
|
|
10/31/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
10/30/2024
|
-0.10 / -1.54%
|
7.30
|
7.30
|
6.30
|
6.40
|
6.50
|
6.40
|
600
|
|
|
10/29/2024
|
-0.10 / -1.45%
|
6.30
|
6.80
|
6.00
|
6.80
|
6.50
|
6.80
|
3,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/25/2024
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
500
|
|
|
10/24/2024
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
400
|
|
|
10/23/2024
|
-0.90 / -12.68%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
1,900
|
|
|
10/22/2024
|
-1.00 / -12.35%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
400
|
|
|
10/21/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
10/18/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
10/17/2024
|
-0.30 / -3.85%
|
8.70
|
8.70
|
7.50
|
7.50
|
8.10
|
7.50
|
200
|
|
|
10/16/2024
|
+0.50 / +7.04%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.80
|
7.60
|
200
|
|
|
10/15/2024
|
+0.90 / +14.52%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
500
|
|
|
10/14/2024
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
800
|
|
|
10/11/2024
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
100
|
|
|