|
Closing price on 1/15/2018
|
|
| Open |
12.70 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
4,660 |
| Split-adjusted Price |
9.01 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
+0.40 / +3.08%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.30
|
9.01
|
4,660
|
|
|
1/12/2018
|
-0.35 / -2.62%
|
13.35
|
13.40
|
12.70
|
13.00
|
13.27
|
8.74
|
6,030
|
|
|
1/11/2018
|
+0.35 / +2.69%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
8.98
|
10
|
|
|
1/10/2018
|
-0.70 / -5.11%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.04
|
8.74
|
16,410
|
|
|
1/9/2018
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.35
|
9.21
|
30,870
|
|
|
1/8/2018
|
+0.20 / +1.49%
|
13.45
|
13.65
|
13.40
|
13.65
|
13.42
|
9.18
|
15,420
|
|
|
1/5/2018
|
-0.05 / -0.37%
|
13.10
|
13.45
|
13.05
|
13.45
|
13.17
|
9.05
|
5,010
|
|
|
1/4/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.08
|
2,500
|
|
|
1/3/2018
|
-0.55 / -3.94%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.50
|
9.01
|
9,260
|
|
|
1/2/2018
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.50
|
13.95
|
13.80
|
9.38
|
33,540
|
|
|
12/29/2017
|
+0.50 / +3.72%
|
13.00
|
13.95
|
13.00
|
13.95
|
13.95
|
9.38
|
15,270
|
|
|
12/28/2017
|
0.00 / 0.00%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.44
|
9.05
|
4,240
|
|
|
12/27/2017
|
0.00 / 0.00%
|
13.10
|
14.30
|
13.10
|
13.45
|
13.16
|
9.05
|
11,470
|
|
|
12/26/2017
|
-0.55 / -3.93%
|
13.10
|
13.50
|
13.05
|
13.45
|
13.19
|
9.05
|
4,170
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.42
|
2,100
|
|
|
12/22/2017
|
+0.05 / +0.36%
|
14.80
|
14.80
|
13.45
|
14.00
|
14.26
|
9.42
|
138,209
|
|
|
12/21/2017
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
9.38
|
133,819
|
|
|
12/20/2017
|
+0.45 / +3.33%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
9.38
|
133,829
|
|
|
12/19/2017
|
-0.60 / -4.26%
|
14.05
|
14.10
|
13.20
|
13.50
|
13.41
|
9.08
|
143,069
|
|
|
12/18/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.48
|
133,819
|
|
|
12/15/2017
|
+0.60 / +4.44%
|
13.00
|
14.10
|
13.00
|
14.10
|
13.55
|
9.48
|
137,519
|
|
|
12/14/2017
|
-0.70 / -4.93%
|
13.50
|
13.55
|
13.25
|
13.50
|
13.47
|
9.08
|
161,369
|
|
|
12/13/2017
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
9.55
|
600
|
|
|
12/12/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.75
|
0
|
|
|
12/11/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.75
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
13.95
|
15.00
|
13.95
|
14.50
|
14.84
|
9.75
|
682,760
|
|
|
12/7/2017
|
0.00 / 0.00%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.29
|
9.75
|
1,900,490
|
|
|
12/6/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.75
|
1,900,000
|
|
|
12/5/2017
|
-0.80 / -5.23%
|
14.55
|
14.55
|
14.25
|
14.50
|
14.43
|
9.75
|
1,910,600
|
|
|
12/4/2017
|
-0.20 / -1.29%
|
15.40
|
15.40
|
14.50
|
15.30
|
14.57
|
10.29
|
1,906,110
|
|
|