|
Closing price on 12/23/2021
|
|
| Open |
23.90 |
| High |
24.30 |
| Low |
23.20 |
| Volume |
5,700 |
| Split-adjusted Price |
21.94 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.20
|
24.30
|
23.70
|
21.94
|
5,700
|
|
|
12/22/2021
|
-1.30 / -5.18%
|
26.40
|
26.40
|
23.60
|
23.80
|
23.90
|
21.49
|
9,200
|
|
|
12/21/2021
|
-1.20 / -4.63%
|
25.90
|
25.90
|
24.30
|
24.70
|
25.10
|
22.30
|
3,100
|
|
|
12/20/2021
|
-2.20 / -7.94%
|
26.40
|
26.50
|
25.00
|
25.50
|
25.90
|
23.02
|
9,400
|
|
|
12/17/2021
|
+1.70 / +6.88%
|
28.20
|
28.30
|
26.00
|
26.40
|
27.70
|
23.83
|
12,400
|
|
|
12/16/2021
|
+1.80 / +7.76%
|
23.60
|
25.30
|
23.60
|
25.00
|
24.70
|
22.57
|
9,800
|
|
|
12/15/2021
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.80
|
23.30
|
23.20
|
21.03
|
3,500
|
|
|
12/14/2021
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.90
|
20.76
|
12,700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.58
|
3,500
|
|
|
12/10/2021
|
-0.40 / -1.69%
|
24.40
|
24.40
|
22.00
|
23.30
|
22.80
|
21.03
|
15,600
|
|
|
12/9/2021
|
-0.60 / -2.52%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.70
|
20.94
|
7,200
|
|
|
12/8/2021
|
+0.10 / +0.41%
|
23.20
|
24.20
|
23.20
|
24.20
|
23.80
|
21.85
|
15,100
|
|
|
12/7/2021
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.10
|
21.76
|
10,900
|
|
|
12/6/2021
|
-0.30 / -1.25%
|
24.20
|
24.40
|
23.00
|
23.70
|
24.00
|
21.40
|
1,500
|
|
|
12/3/2021
|
-0.70 / -2.86%
|
24.30
|
24.50
|
23.50
|
23.80
|
24.00
|
21.49
|
6,900
|
|
|
12/2/2021
|
-0.10 / -0.41%
|
23.60
|
24.70
|
23.60
|
24.50
|
24.52
|
22.12
|
4,400
|
|
|
12/1/2021
|
+0.30 / +1.22%
|
23.50
|
25.00
|
23.50
|
24.90
|
24.60
|
22.48
|
26,400
|
|
|
11/30/2021
|
+0.10 / +0.40%
|
23.50
|
25.00
|
23.50
|
24.90
|
24.60
|
22.48
|
29,800
|
|
|
11/29/2021
|
-0.60 / -2.34%
|
25.00
|
25.00
|
23.90
|
25.00
|
24.80
|
22.57
|
11,500
|
|
|
11/26/2021
|
+0.40 / +1.59%
|
25.50
|
27.00
|
25.20
|
25.60
|
25.60
|
23.11
|
11,900
|
|
|
11/25/2021
|
+1.80 / +7.44%
|
24.90
|
26.50
|
24.50
|
26.00
|
25.20
|
23.47
|
15,600
|
|
|
11/24/2021
|
+3.20 / +14.61%
|
22.50
|
25.10
|
22.50
|
25.10
|
24.20
|
22.66
|
11,300
|
|
|
11/23/2021
|
+1.50 / +6.98%
|
21.50
|
23.10
|
21.50
|
23.00
|
21.90
|
20.76
|
8,800
|
|
|
11/22/2021
|
+0.10 / +0.43%
|
21.50
|
24.00
|
19.60
|
23.10
|
21.50
|
20.85
|
8,300
|
|
|
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
|
|
|