|
Closing price on 4/19/2022
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.50 |
| Volume |
4,500 |
| Split-adjusted Price |
17.08 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
17.08
|
4,500
|
|
|
4/18/2022
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.50
|
16.99
|
7,900
|
|
|
4/15/2022
|
-1.80 / -9.14%
|
19.70
|
21.50
|
17.60
|
17.90
|
18.30
|
16.44
|
12,700
|
|
|
4/14/2022
|
+2.10 / +12.07%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.70
|
17.90
|
1,300
|
|
|
4/13/2022
|
-2.40 / -12.12%
|
18.50
|
18.50
|
17.30
|
17.40
|
17.40
|
15.98
|
8,800
|
|
|
4/12/2022
|
-1.80 / -8.33%
|
21.40
|
21.40
|
19.60
|
19.80
|
19.80
|
18.18
|
10,700
|
|
|
4/8/2022
|
-1.70 / -7.39%
|
23.00
|
23.00
|
21.30
|
21.30
|
21.60
|
19.56
|
2,000
|
|
|
4/7/2022
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.12
|
3,500
|
|
|
4/6/2022
|
-0.20 / -0.86%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.30
|
21.12
|
6,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
21.30
|
200
|
|
|
4/4/2022
|
-1.10 / -4.55%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.20
|
21.21
|
1,200
|
|
|
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
|
|
|