|
Closing price on 9/24/2021
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.00 |
| Volume |
5,300 |
| Split-adjusted Price |
16.25 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.90 / -4.76%
|
19.50
|
19.50
|
18.00
|
18.00
|
19.10
|
16.25
|
5,300
|
|
|
9/23/2021
|
+2.40 / +14.55%
|
18.30
|
18.90
|
18.30
|
18.90
|
18.90
|
17.06
|
36,100
|
|
|
9/22/2021
|
+2.20 / +14.38%
|
16.10
|
17.50
|
16.00
|
17.50
|
16.50
|
15.80
|
39,500
|
|
|
9/21/2021
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.30
|
14.35
|
1,100
|
|
|
9/20/2021
|
+1.20 / +8.22%
|
15.00
|
16.50
|
15.00
|
15.80
|
15.90
|
14.26
|
37,400
|
|
|
9/17/2021
|
+0.70 / +4.96%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.60
|
13.36
|
13,000
|
|
|
9/16/2021
|
-0.10 / -0.70%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.10
|
12.73
|
13,500
|
|
|
9/15/2021
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.20
|
13.09
|
9,100
|
|
|
9/14/2021
|
+0.50 / +3.50%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.60
|
13.36
|
1,700
|
|
|
9/13/2021
|
+1.50 / +11.11%
|
13.60
|
15.00
|
13.50
|
15.00
|
14.30
|
13.54
|
32,300
|
|
|
9/10/2021
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.50
|
12.46
|
5,000
|
|
|
9/9/2021
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.00
|
13.90
|
13.50
|
12.55
|
20,500
|
|
|
9/8/2021
|
+0.10 / +0.75%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.30
|
12.10
|
10,100
|
|
|
9/7/2021
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.30
|
11.92
|
12,100
|
|
|
9/6/2021
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.50
|
12.28
|
14,800
|
|
|
9/1/2021
|
+0.60 / +4.72%
|
12.80
|
13.80
|
12.80
|
13.30
|
13.30
|
12.01
|
15,800
|
|
|
8/31/2021
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.70
|
11.65
|
17,100
|
|
|
8/30/2021
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.50
|
11.65
|
12,400
|
|
|
8/27/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
11.10
|
12,600
|
|
|
8/26/2021
|
+0.40 / +3.33%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.30
|
11.19
|
29,300
|
|
|
8/25/2021
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
10.92
|
4,200
|
|
|
8/24/2021
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.20
|
11.10
|
2,700
|
|
|
8/23/2021
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.10
|
11.10
|
32,800
|
|
|
8/20/2021
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
12.00
|
10.74
|
14,800
|
|
|
8/19/2021
|
+0.40 / +3.42%
|
12.70
|
12.80
|
12.00
|
12.10
|
12.10
|
10.92
|
9,700
|
|
|
8/18/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.70
|
10.74
|
11,800
|
|
|
8/17/2021
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.60
|
11.90
|
11.80
|
10.74
|
33,200
|
|
|
8/16/2021
|
-0.80 / -5.97%
|
13.20
|
13.20
|
11.70
|
12.60
|
12.50
|
11.37
|
26,600
|
|
|
8/13/2021
|
+0.30 / +2.29%
|
14.50
|
14.80
|
13.00
|
13.40
|
13.40
|
12.10
|
22,900
|
|
|
8/12/2021
|
+1.70 / +14.78%
|
13.20
|
13.20
|
12.30
|
13.20
|
13.10
|
11.92
|
29,600
|
|
|