|
Closing price on 5/27/2021
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.80 |
| Volume |
2,600 |
| Split-adjusted Price |
9.54 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
+0.80 / +8.00%
|
10.90
|
10.90
|
9.80
|
10.80
|
10.30
|
9.54
|
2,600
|
|
|
5/26/2021
|
-0.60 / -5.77%
|
10.90
|
10.90
|
9.40
|
9.80
|
10.00
|
8.66
|
4,400
|
|
|
5/25/2021
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.40
|
9.54
|
3,700
|
|
|
5/24/2021
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.30
|
11.00
|
10.50
|
9.72
|
9,100
|
|
|
5/21/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.50
|
10.60
|
10.70
|
9.36
|
2,200
|
|
|
5/20/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.60
|
9.28
|
5,100
|
|
|
5/19/2021
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.53
|
9.72
|
10,700
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.53
|
9.72
|
3,800
|
|
|
5/17/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
1,000
|
|
|
5/14/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.60
|
10.60
|
11.04
|
9.36
|
6,500
|
|
|
5/13/2021
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.56
|
9.54
|
6,700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.30
|
10.80
|
10.51
|
9.54
|
24,300
|
|
|
5/11/2021
|
+0.20 / +1.89%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.83
|
9.54
|
5,400
|
|
|
5/10/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.80
|
10.63
|
9.54
|
6,400
|
|
|
5/7/2021
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.82
|
9.63
|
7,700
|
|
|
5/6/2021
|
-0.90 / -7.96%
|
12.00
|
12.00
|
10.10
|
10.40
|
10.61
|
9.19
|
5,300
|
|
|
5/5/2021
|
-0.80 / -6.72%
|
11.80
|
11.80
|
11.00
|
11.10
|
11.26
|
9.81
|
19,500
|
|
|
5/4/2021
|
+0.10 / +0.86%
|
10.50
|
12.90
|
10.50
|
11.70
|
11.88
|
10.34
|
2,600
|
|
|
4/29/2021
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.25
|
6,200
|
|
|
4/28/2021
|
-0.90 / -6.98%
|
14.00
|
14.00
|
11.50
|
12.00
|
11.95
|
10.60
|
7,300
|
|
|
4/27/2021
|
+0.80 / +6.61%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.94
|
11.40
|
900
|
|
|
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
|
|
|