|
Closing price on 8/7/2023
|
|
| Open |
13.40 |
| High |
15.00 |
| Low |
11.50 |
| Volume |
9,400 |
| Split-adjusted Price |
13.90 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
+0.40 / +2.96%
|
13.40
|
15.00
|
11.50
|
13.90
|
11.80
|
13.90
|
9,400
|
|
|
8/4/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
8/3/2023
|
+1.50 / +12.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
8/2/2023
|
+1.50 / +12.61%
|
11.80
|
13.40
|
11.80
|
13.40
|
12.00
|
13.40
|
800
|
|
|
8/1/2023
|
+1.30 / +12.26%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
7/31/2023
|
+1.30 / +13.27%
|
8.70
|
11.10
|
8.70
|
11.10
|
10.60
|
11.10
|
8,000
|
|
|
7/28/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,200
|
|
|
7/26/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
1,800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
7/24/2023
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
|
7/21/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
400
|
|
|
7/20/2023
|
+0.90 / +9.38%
|
8.30
|
10.50
|
8.30
|
10.50
|
8.50
|
10.50
|
1,100
|
|
|
7/19/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
7/18/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
7/17/2023
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3,200
|
|
|
7/14/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/13/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/12/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/11/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/10/2023
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
7/6/2023
|
-1.40 / -14.43%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
7/5/2023
|
+1.10 / +12.50%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.70
|
9.90
|
200
|
|
|
7/4/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
500
|
|
|
7/3/2023
|
+1.10 / +14.29%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
8.80
|
500
|
|
|
6/30/2023
|
+0.40 / +4.65%
|
8.00
|
9.00
|
7.50
|
9.00
|
7.70
|
9.00
|
8,100
|
|
|
6/29/2023
|
-1.50 / -15.00%
|
11.00
|
11.00
|
8.50
|
8.50
|
8.60
|
8.50
|
5,100
|
|
|
6/28/2023
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
6/27/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|