|
Closing price on 6/2/2022
|
|
| Open |
15.30 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
6,600 |
| Split-adjusted Price |
13.77 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
-0.70 / -4.46%
|
15.30
|
15.70
|
15.00
|
15.00
|
15.20
|
13.77
|
6,600
|
|
|
6/1/2022
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.70
|
14.05
|
500
|
|
|
5/31/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.80
|
14.69
|
2,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.69
|
1,800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.69
|
1,000
|
|
|
5/26/2022
|
-0.90 / -5.33%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.69
|
1,400
|
|
|
5/25/2022
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.52
|
1,000
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.15
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.15
|
0
|
|
|
5/20/2022
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.15
|
100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.61
|
0
|
|
|
5/18/2022
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.61
|
100
|
|
|
5/17/2022
|
-2.80 / -14.81%
|
16.10
|
18.50
|
16.10
|
16.10
|
16.20
|
14.78
|
4,000
|
|
|
5/16/2022
|
+2.10 / +12.50%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.35
|
100
|
|
|
5/13/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.43
|
0
|
|
|
5/12/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.43
|
100
|
|
|
5/11/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.43
|
300
|
|
|
5/10/2022
|
+2.40 / +15.00%
|
16.00
|
18.40
|
16.00
|
18.40
|
16.80
|
16.89
|
800
|
|
|
5/9/2022
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.69
|
300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.79
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.79
|
6,700
|
|
|
5/4/2022
|
-0.90 / -5.03%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.20
|
15.61
|
1,400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.44
|
1,600
|
|
|
4/28/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
16.44
|
700
|
|
|
4/27/2022
|
-0.40 / -2.12%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.00
|
16.99
|
300
|
|
|
4/26/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.35
|
0
|
|
|
4/25/2022
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.35
|
200
|
|
|
4/22/2022
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.26
|
300
|
|
|
4/21/2022
|
+0.40 / +2.15%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.90
|
17.45
|
3,400
|
|
|
4/20/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.60
|
16.99
|
4,300
|
|
|