|
Closing price on 6/22/2022
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
1,000 |
| Split-adjusted Price |
11.94 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.94
|
1,000
|
|
|
6/21/2022
|
-2.10 / -13.91%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.94
|
500
|
|
|
6/20/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.86
|
0
|
|
|
6/17/2022
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.10
|
13.86
|
1,300
|
|
|
6/16/2022
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.77
|
100
|
|
|
6/15/2022
|
-0.50 / -3.55%
|
15.00
|
15.00
|
13.60
|
13.60
|
14.10
|
12.49
|
1,400
|
|
|
6/14/2022
|
-1.50 / -9.68%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.10
|
12.85
|
1,800
|
|
|
6/13/2022
|
-0.70 / -4.40%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.50
|
13.96
|
400
|
|
|
6/10/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.60
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.60
|
100
|
|
|
6/8/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.60
|
200
|
|
|
6/7/2022
|
+1.50 / +10.64%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.90
|
14.32
|
600
|
|
|
6/6/2022
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.95
|
100
|
|
|
6/3/2022
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
13.86
|
3,500
|
|
|
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
|
|
|