|
Closing price on 6/7/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
14,100 |
| Split-adjusted Price |
9.72 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.80
|
9.72
|
14,100
|
|
|
6/4/2021
|
+0.20 / +1.90%
|
10.60
|
11.20
|
10.60
|
10.70
|
10.70
|
9.45
|
9,900
|
|
|
6/3/2021
|
-0.70 / -6.25%
|
10.30
|
11.00
|
10.00
|
10.50
|
10.50
|
9.28
|
16,700
|
|
|
6/2/2021
|
0.00 / 0.00%
|
10.80
|
11.80
|
10.50
|
10.50
|
11.20
|
9.28
|
4,600
|
|
|
6/1/2021
|
-0.30 / -2.94%
|
10.90
|
10.90
|
9.80
|
9.90
|
10.50
|
8.75
|
5,400
|
|
|
5/31/2021
|
+0.20 / +2.02%
|
10.70
|
11.20
|
9.90
|
10.10
|
10.20
|
8.92
|
11,200
|
|
|
5/28/2021
|
-0.50 / -4.85%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.90
|
8.66
|
1,100
|
|
|
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
|
|
|