|
Closing price on 11/4/2022
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
1,000 |
| Split-adjusted Price |
10.20 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2022
|
+0.30 / +2.68%
|
10.10
|
11.50
|
9.70
|
11.50
|
10.10
|
10.56
|
700
|
|
|
10/6/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.28
|
0
|
|
|
10/5/2022
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.28
|
2,100
|
|
|
10/4/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.19
|
1,400
|
|
|
10/3/2022
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
10.28
|
1,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.19
|
0
|
|
|
9/29/2022
|
-0.90 / -7.56%
|
11.00
|
13.60
|
10.80
|
11.00
|
11.10
|
10.10
|
3,200
|
|
|
9/28/2022
|
-1.30 / -9.77%
|
11.50
|
13.20
|
11.50
|
12.00
|
11.90
|
11.02
|
3,900
|
|
|
9/27/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.21
|
0
|
|
|
9/26/2022
|
-2.30 / -14.74%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.21
|
2,300
|
|
|