|
Closing price on 7/6/2021
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
4,200 |
| Split-adjusted Price |
11.04 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.60
|
11.04
|
4,200
|
|
|
7/5/2021
|
-1.40 / -10.45%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.50
|
10.60
|
12,200
|
|
|
7/2/2021
|
+0.70 / +5.79%
|
13.50
|
13.90
|
12.80
|
12.80
|
13.40
|
11.31
|
6,800
|
|
|
7/1/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.69
|
0
|
|
|
6/30/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.69
|
0
|
|
|
6/29/2021
|
-0.50 / -3.94%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.10
|
10.78
|
5,700
|
|
|
6/28/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.22
|
0
|
|
|
6/25/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.22
|
0
|
|
|
6/24/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.22
|
0
|
|
|
6/23/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.22
|
0
|
|
|
6/22/2021
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.22
|
400
|
|
|
6/21/2021
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.90
|
11.22
|
2,100
|
|
|
6/18/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.10
|
11.48
|
6,300
|
|
|
6/17/2021
|
+0.50 / +4.00%
|
12.50
|
13.30
|
12.50
|
13.00
|
13.00
|
11.48
|
8,400
|
|
|
6/16/2021
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
11.04
|
14,400
|
|
|
6/15/2021
|
+0.90 / +7.83%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.30
|
10.95
|
14,400
|
|
|
6/14/2021
|
+1.20 / +10.71%
|
11.20
|
12.40
|
11.20
|
12.40
|
11.50
|
10.95
|
12,000
|
|
|
6/11/2021
|
+0.40 / +3.64%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.20
|
10.07
|
12,700
|
|
|
6/10/2021
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
9.72
|
6,700
|
|
|
6/9/2021
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
9.45
|
2,500
|
|
|
6/8/2021
|
0.00 / 0.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.60
|
9.54
|
10,200
|
|
|
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
|
|
|