|
Closing price on 4/1/2022
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.00 |
| Volume |
5,000 |
| Split-adjusted Price |
22.04 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.20
|
22.04
|
5,000
|
|
|
3/31/2022
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.80
|
24.50
|
24.00
|
22.50
|
25,000
|
|
|
3/30/2022
|
+1.40 / +6.09%
|
23.00
|
24.90
|
23.00
|
24.40
|
24.00
|
22.40
|
15,100
|
|
|
3/29/2022
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.00
|
21.49
|
5,200
|
|
|
3/28/2022
|
-0.30 / -1.29%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
21.12
|
8,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.30
|
21.21
|
6,300
|
|
|
3/24/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
21.21
|
2,600
|
|
|
3/23/2022
|
+0.50 / +2.14%
|
23.10
|
23.90
|
23.00
|
23.90
|
23.10
|
21.94
|
11,000
|
|
|
3/22/2022
|
+0.90 / +3.90%
|
24.10
|
24.30
|
23.10
|
24.00
|
23.40
|
22.04
|
11,100
|
|
|
3/21/2022
|
+0.80 / +3.64%
|
22.80
|
24.70
|
22.70
|
22.80
|
23.10
|
20.93
|
15,000
|
|
|
3/18/2022
|
-0.60 / -2.59%
|
20.50
|
23.70
|
20.50
|
22.60
|
22.00
|
20.75
|
8,400
|
|
|
3/17/2022
|
-3.80 / -14.07%
|
27.00
|
27.00
|
23.00
|
23.20
|
23.20
|
21.30
|
45,800
|
|
|
3/16/2022
|
-0.40 / -1.46%
|
26.80
|
27.00
|
26.80
|
27.00
|
27.00
|
24.79
|
3,400
|
|
|
3/15/2022
|
-1.70 / -6.37%
|
28.00
|
28.00
|
25.00
|
25.00
|
27.40
|
22.95
|
9,400
|
|
|
3/14/2022
|
+3.50 / +14.89%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.70
|
24.79
|
73,800
|
|
|
3/11/2022
|
+3.00 / +14.56%
|
22.00
|
23.60
|
22.00
|
23.60
|
23.50
|
21.67
|
19,100
|
|
|
3/10/2022
|
+0.50 / +2.45%
|
19.80
|
20.90
|
19.80
|
20.90
|
20.60
|
19.19
|
3,500
|
|
|
3/9/2022
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
18.73
|
3,100
|
|
|
3/8/2022
|
+1.00 / +5.13%
|
19.60
|
20.80
|
19.60
|
20.50
|
20.30
|
18.82
|
3,600
|
|
|
3/7/2022
|
-0.40 / -2.01%
|
19.40
|
19.70
|
19.40
|
19.50
|
19.50
|
17.90
|
1,600
|
|
|
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
|
|
|