|
Closing price on 8/5/2021
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
6,200 |
| Split-adjusted Price |
9.48 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
9.48
|
6,200
|
|
|
8/4/2021
|
+0.40 / +3.81%
|
11.10
|
11.10
|
10.50
|
10.90
|
10.50
|
9.84
|
24,200
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
9.66
|
6,600
|
|
|
8/2/2021
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.70
|
9.93
|
11,900
|
|
|
7/30/2021
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
9.48
|
4,300
|
|
|
7/29/2021
|
+0.70 / +6.60%
|
10.60
|
11.40
|
10.60
|
11.30
|
10.90
|
10.20
|
6,300
|
|
|
7/28/2021
|
-0.60 / -5.41%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
9.48
|
3,600
|
|
|
7/27/2021
|
-0.30 / -2.54%
|
11.50
|
11.70
|
10.80
|
11.50
|
11.10
|
10.38
|
7,200
|
|
|
7/26/2021
|
-0.10 / -0.86%
|
12.00
|
12.50
|
11.50
|
11.50
|
11.80
|
10.38
|
6,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
10.47
|
4,000
|
|
|
7/22/2021
|
+0.70 / +6.31%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
10.65
|
3,500
|
|
|
7/21/2021
|
-0.70 / -5.93%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.02
|
100
|
|
|
7/20/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.65
|
0
|
|
|
7/19/2021
|
-1.50 / -11.11%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.80
|
10.83
|
2,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.19
|
100
|
|
|
7/15/2021
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.19
|
1,500
|
|
|
7/14/2021
|
-1.00 / -7.30%
|
15.00
|
15.00
|
12.70
|
12.70
|
13.10
|
11.46
|
600
|
|
|
7/13/2021
|
+1.80 / +14.75%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.37
|
1,000
|
|
|
7/12/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.78
|
0
|
|
|
7/9/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.78
|
0
|
|
|
7/8/2021
|
-0.30 / -2.40%
|
12.50
|
12.70
|
12.00
|
12.20
|
12.22
|
10.78
|
9,200
|
|
|
7/7/2021
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.04
|
2,000
|
|
|
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
|
|
|