|
Closing price on 2/17/2022
|
|
| Open |
19.20 |
| High |
20.10 |
| Low |
19.10 |
| Volume |
8,800 |
| Split-adjusted Price |
18.46 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+0.90 / +4.69%
|
19.20
|
20.10
|
19.10
|
20.10
|
19.60
|
18.46
|
8,800
|
|
|
2/16/2022
|
+0.30 / +1.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.20
|
17.90
|
6,600
|
|
|
2/15/2022
|
-0.70 / -3.54%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.20
|
17.54
|
400
|
|
|
2/14/2022
|
-0.30 / -1.51%
|
19.80
|
20.10
|
19.60
|
19.60
|
19.80
|
18.00
|
2,000
|
|
|
2/11/2022
|
-2.30 / -10.60%
|
18.80
|
22.40
|
18.80
|
19.40
|
19.90
|
17.81
|
3,400
|
|
|
2/10/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.92
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.92
|
0
|
|
|
2/8/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.92
|
0
|
|
|
2/7/2022
|
+2.90 / +14.65%
|
19.70
|
22.70
|
19.70
|
22.70
|
21.70
|
20.84
|
300
|
|
|
1/28/2022
|
-1.30 / -6.40%
|
19.60
|
20.30
|
18.60
|
19.00
|
19.80
|
17.45
|
1,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.64
|
100
|
|
|
1/26/2022
|
+0.60 / +3.14%
|
20.90
|
20.90
|
19.70
|
19.70
|
20.30
|
18.09
|
200
|
|
|
1/25/2022
|
-1.90 / -9.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.54
|
300
|
|
|
1/24/2022
|
0.00 / 0.00%
|
21.10
|
22.90
|
19.60
|
22.90
|
21.00
|
21.03
|
2,300
|
|
|
1/21/2022
|
+0.60 / +2.62%
|
22.20
|
23.50
|
22.20
|
23.50
|
22.90
|
21.58
|
200
|
|
|
1/20/2022
|
+3.20 / +14.95%
|
22.50
|
24.60
|
22.50
|
24.60
|
22.90
|
22.59
|
1,200
|
|
|
1/19/2022
|
+1.90 / +9.50%
|
19.90
|
21.90
|
19.90
|
21.90
|
21.40
|
20.11
|
9,700
|
|
|
1/18/2022
|
-2.00 / -9.09%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
18.36
|
3,700
|
|
|
1/17/2022
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.20
|
2,400
|
|
|
1/14/2022
|
-0.30 / -1.32%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.20
|
20.66
|
1,400
|
|
|
1/13/2022
|
-0.20 / -0.87%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.80
|
20.93
|
1,200
|
|
|
1/12/2022
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.12
|
200
|
|
|
1/11/2022
|
+0.60 / +2.60%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.50
|
21.76
|
2,200
|
|
|
1/10/2022
|
-0.20 / -0.84%
|
23.80
|
23.90
|
22.70
|
23.60
|
23.10
|
21.67
|
14,100
|
|
|
1/7/2022
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.80
|
21.76
|
5,100
|
|
|
1/6/2022
|
-0.80 / -3.32%
|
24.00
|
24.50
|
23.30
|
23.30
|
23.70
|
21.39
|
4,200
|
|
|
1/5/2022
|
-0.10 / -0.41%
|
23.20
|
24.30
|
23.20
|
24.20
|
24.10
|
22.22
|
3,700
|
|
|
1/4/2022
|
-1.00 / -4.00%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.30
|
22.04
|
11,900
|
|
|
12/31/2021
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.95
|
300
|
|
|
12/30/2021
|
+0.40 / +1.69%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
22.04
|
4,200
|
|
|