|
Closing price on 9/27/2023
|
|
| Open |
10.40 |
| High |
12.90 |
| Low |
9.80 |
| Volume |
5,100 |
| Split-adjusted Price |
11.40 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
-0.10 / -0.87%
|
10.40
|
12.90
|
9.80
|
11.40
|
9.90
|
11.40
|
5,100
|
|
|
9/26/2023
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
9/25/2023
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
9/22/2023
|
-0.30 / -3.03%
|
9.80
|
11.30
|
9.20
|
9.60
|
9.70
|
9.60
|
6,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
1,400
|
|
|
9/20/2023
|
+0.80 / +8.60%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
2,500
|
|
|
9/19/2023
|
-0.20 / -1.92%
|
9.20
|
10.20
|
9.00
|
10.20
|
9.30
|
10.20
|
4,100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/14/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
9.90
|
9.90
|
10.40
|
9.90
|
300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.90
|
9.90
|
9.90
|
9.90
|
1,100
|
|
|
9/12/2023
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.90
|
10.10
|
3,000
|
|
|
9/11/2023
|
+0.50 / +5.21%
|
10.20
|
10.20
|
9.60
|
10.10
|
9.80
|
10.10
|
700
|
|
|
9/8/2023
|
-0.20 / -1.92%
|
10.30
|
10.30
|
9.20
|
10.20
|
9.60
|
10.20
|
1,300
|
|
|
9/7/2023
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
9/6/2023
|
-0.70 / -7.07%
|
10.80
|
10.80
|
9.20
|
9.20
|
9.60
|
9.20
|
4,000
|
|
|
9/5/2023
|
+1.00 / +10.31%
|
8.90
|
10.70
|
8.90
|
10.70
|
9.90
|
10.70
|
700
|
|
|
8/31/2023
|
-0.10 / -0.93%
|
9.50
|
10.60
|
9.20
|
10.60
|
9.70
|
10.60
|
700
|
|
|
8/30/2023
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
6,500
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
8/28/2023
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.80
|
10.60
|
200
|
|
|
8/25/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
8/24/2023
|
-0.80 / -7.08%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
8/23/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
8/22/2023
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
8/21/2023
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
8/18/2023
|
-1.50 / -13.16%
|
11.90
|
11.90
|
9.80
|
9.90
|
10.10
|
9.90
|
1,200
|
|
|
8/17/2023
|
+1.40 / +14.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
|
8/16/2023
|
-1.40 / -12.17%
|
12.00
|
12.70
|
9.80
|
10.10
|
10.00
|
10.10
|
2,600
|
|
|
8/15/2023
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|