|
Closing price on 3/4/2022
|
|
| Open |
19.50 |
| High |
20.80 |
| Low |
19.50 |
| Volume |
1,000 |
| Split-adjusted Price |
18.09 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.40 / +2.07%
|
19.50
|
20.80
|
19.50
|
19.70
|
19.90
|
18.09
|
1,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.72
|
700
|
|
|
3/2/2022
|
-1.60 / -7.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.72
|
100
|
|
|
3/1/2022
|
+1.10 / +5.56%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.19
|
600
|
|
|
2/28/2022
|
-0.80 / -3.90%
|
20.10
|
21.00
|
19.50
|
19.70
|
19.80
|
18.09
|
7,800
|
|
|
2/25/2022
|
+0.90 / +4.48%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.50
|
19.28
|
200
|
|
|
2/24/2022
|
+0.50 / +2.50%
|
19.20
|
20.50
|
19.20
|
20.50
|
20.10
|
18.82
|
300
|
|
|
2/23/2022
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.36
|
4,900
|
|
|
2/22/2022
|
+0.20 / +1.01%
|
18.90
|
20.70
|
18.90
|
20.00
|
19.90
|
18.36
|
3,100
|
|
|
2/21/2022
|
+0.60 / +3.11%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.80
|
18.27
|
3,300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.30
|
18.00
|
600
|
|
|
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
|
|
|