|
Closing price on 4/26/2021
|
|
| Open |
12.00 |
| High |
13.00 |
| Low |
11.50 |
| Volume |
2,700 |
| Split-adjusted Price |
11.48 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
+0.60 / +4.84%
|
12.00
|
13.00
|
11.50
|
13.00
|
12.15
|
11.48
|
2,700
|
|
|
4/23/2021
|
+1.10 / +8.94%
|
10.60
|
13.50
|
10.60
|
13.40
|
12.37
|
11.84
|
3,900
|
|
|
4/22/2021
|
-2.10 / -14.69%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.34
|
10.78
|
68,200
|
|
|
4/20/2021
|
+0.80 / +6.06%
|
13.30
|
15.10
|
13.20
|
14.00
|
14.29
|
12.37
|
22,100
|
|
|
4/19/2021
|
+1.70 / +14.78%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.19
|
11.66
|
37,200
|
|
|
4/16/2021
|
+1.50 / +14.42%
|
10.50
|
11.90
|
10.40
|
11.90
|
11.54
|
10.51
|
88,400
|
|
|
4/15/2021
|
+0.70 / +7.14%
|
9.90
|
10.60
|
9.90
|
10.50
|
10.36
|
9.28
|
5,400
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.81
|
8.92
|
33,000
|
|
|
4/13/2021
|
-1.20 / -10.71%
|
11.00
|
11.00
|
9.80
|
10.00
|
10.08
|
8.83
|
20,600
|
|
|
4/12/2021
|
-0.10 / -0.90%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.23
|
9.72
|
15,500
|
|
|
4/9/2021
|
+1.10 / +10.89%
|
10.10
|
11.60
|
10.10
|
11.20
|
11.07
|
9.89
|
41,400
|
|
|
4/8/2021
|
+0.60 / +6.38%
|
9.60
|
10.60
|
9.60
|
10.00
|
10.06
|
8.83
|
36,700
|
|
|
4/7/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.43
|
8.30
|
13,200
|
|
|
4/6/2021
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.44
|
8.39
|
14,100
|
|
|
4/5/2021
|
+0.80 / +8.70%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.94
|
8.83
|
26,200
|
|
|
4/2/2021
|
-0.70 / -7.07%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.25
|
8.13
|
19,500
|
|
|
4/1/2021
|
-0.10 / -1.00%
|
11.00
|
11.00
|
9.50
|
9.90
|
9.88
|
8.75
|
27,000
|
|
|
3/31/2021
|
+1.30 / +14.94%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.83
|
38,300
|
|
|
3/30/2021
|
+1.10 / +14.29%
|
7.70
|
8.80
|
7.70
|
8.80
|
8.71
|
7.77
|
25,500
|
|
|
3/29/2021
|
-1.30 / -14.61%
|
8.90
|
8.90
|
7.60
|
7.60
|
7.66
|
6.71
|
25,300
|
|
|
3/26/2021
|
-1.50 / -14.71%
|
11.50
|
11.50
|
8.70
|
8.70
|
8.88
|
7.69
|
12,800
|
|
|
3/25/2021
|
+1.00 / +11.11%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.18
|
8.83
|
9,900
|
|
|
3/24/2021
|
+1.20 / +14.81%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.02
|
8.22
|
10,000
|
|
|
3/23/2021
|
+0.40 / +5.00%
|
8.80
|
8.90
|
8.00
|
8.40
|
8.14
|
7.42
|
12,600
|
|
|
3/22/2021
|
+0.80 / +10.67%
|
8.00
|
8.30
|
7.00
|
8.30
|
8.00
|
7.33
|
10,600
|
|
|
3/19/2021
|
+1.00 / +14.49%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.53
|
6.98
|
400
|
|
|
3/18/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.10
|
3,000
|
|
|
3/17/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
6.10
|
3,600
|
|
|
3/16/2021
|
+0.30 / +4.35%
|
7.90
|
7.90
|
6.80
|
7.20
|
6.92
|
6.36
|
3,500
|
|
|
3/15/2021
|
-0.20 / -2.78%
|
7.40
|
7.40
|
6.80
|
7.00
|
6.93
|
6.18
|
8,000
|
|
|