|
Closing price on 9/9/2022
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
2,300 |
| Split-adjusted Price |
13.22 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2022
|
-0.30 / -2.04%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
13.22
|
2,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.50
|
0
|
|
|
9/7/2022
|
+0.40 / +2.84%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.70
|
13.31
|
5,400
|
|
|
9/6/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.95
|
400
|
|
|
9/5/2022
|
-0.40 / -2.76%
|
14.80
|
15.30
|
13.00
|
14.10
|
14.10
|
12.95
|
10,300
|
|
|
8/31/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
0
|
|
|
8/30/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
0
|
|
|
8/29/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
0
|
|
|
8/26/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
0
|
|
|
8/25/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
200
|
|
|
8/24/2022
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
200
|
|
|
8/23/2022
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.41
|
300
|
|
|
8/22/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
0
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
200
|
|
|
8/18/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
0
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
0
|
|
|
8/16/2022
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.31
|
1,000
|
|
|
8/15/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.04
|
300
|
|
|
8/12/2022
|
+0.30 / +2.03%
|
13.00
|
15.10
|
13.00
|
15.10
|
14.20
|
13.86
|
2,900
|
|
|
8/11/2022
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.80
|
13.68
|
500
|
|
|
8/10/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.68
|
0
|
|
|
8/9/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.68
|
0
|
|
|
8/8/2022
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.68
|
100
|
|
|
8/5/2022
|
+1.30 / +9.85%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.00
|
13.31
|
1,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.12
|
0
|
|
|
8/3/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.12
|
0
|
|
|
8/2/2022
|
+1.10 / +7.91%
|
12.00
|
15.00
|
12.00
|
15.00
|
13.20
|
13.77
|
1,000
|
|
|
8/1/2022
|
-1.20 / -8.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
12.67
|
1,100
|
|
|
7/29/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.77
|
1,600
|
|
|
7/28/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.86
|
0
|
|
|