|
Closing price on 11/22/2016
|
|
| Open |
10.00 |
| High |
10.45 |
| Low |
9.15 |
| Volume |
6,620 |
| Split-adjusted Price |
6.73 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.64 / +6.52%
|
10.00
|
10.45
|
9.15
|
10.45
|
10.12
|
6.73
|
6,620
|
|
|
11/21/2016
|
-0.49 / -4.76%
|
10.30
|
10.30
|
9.70
|
9.81
|
10.10
|
6.32
|
2,870
|
|
|
11/18/2016
|
+0.66 / +6.85%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.28
|
6.64
|
26,170
|
|
|
11/17/2016
|
+0.33 / +3.54%
|
9.01
|
9.64
|
9.01
|
9.64
|
9.61
|
6.21
|
12,700
|
|
|
11/16/2016
|
-0.65 / -6.53%
|
9.96
|
9.96
|
9.31
|
9.31
|
9.44
|
5.81
|
1,800
|
|
|
11/15/2016
|
+0.65 / +6.98%
|
9.90
|
9.96
|
9.90
|
9.96
|
9.96
|
6.21
|
27,010
|
|
|
11/14/2016
|
-0.57 / -5.77%
|
9.21
|
10.00
|
9.21
|
9.31
|
9.52
|
5.81
|
1,050
|
|
|
11/11/2016
|
-0.72 / -6.79%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
6.16
|
200
|
|
|
11/10/2016
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.45
|
6.61
|
4,400
|
|
|
11/9/2016
|
+0.56 / +5.69%
|
9.90
|
10.50
|
9.30
|
10.40
|
10.48
|
6.49
|
61,090
|
|
|
11/8/2016
|
+0.64 / +6.96%
|
9.21
|
9.84
|
9.21
|
9.84
|
9.73
|
6.14
|
10,480
|
|
|
11/7/2016
|
+0.05 / +0.55%
|
9.15
|
9.79
|
8.85
|
9.20
|
9.61
|
5.74
|
21,650
|
|
|
11/4/2016
|
-0.35 / -3.68%
|
9.50
|
9.70
|
9.15
|
9.15
|
9.37
|
5.71
|
6,620
|
|
|
11/3/2016
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.35
|
9.50
|
9.55
|
5.93
|
7,120
|
|
|
11/2/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.24
|
170
|
|
|
11/1/2016
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.10
|
10.00
|
9.38
|
6.24
|
3,200
|
|
|
10/31/2016
|
+0.20 / +2.15%
|
8.80
|
9.95
|
8.80
|
9.50
|
9.74
|
5.93
|
26,580
|
|
|
10/28/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.36
|
5.80
|
22,010
|
|
|
10/27/2016
|
-0.40 / -4.04%
|
10.10
|
10.30
|
9.50
|
9.50
|
9.91
|
5.93
|
22,500
|
|
|
10/26/2016
|
-0.15 / -1.49%
|
10.10
|
10.10
|
9.50
|
9.90
|
10.04
|
6.17
|
17,040
|
|
|
10/25/2016
|
-0.75 / -6.94%
|
10.05
|
10.20
|
10.05
|
10.05
|
10.05
|
6.27
|
37,310
|
|
|
10/24/2016
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.74
|
10
|
|
|
10/21/2016
|
-0.10 / -0.93%
|
10.40
|
10.60
|
9.96
|
10.60
|
10.11
|
6.61
|
9,010
|
|
|
10/20/2016
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.76
|
6.67
|
18,500
|
|
|
10/19/2016
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.00
|
10.90
|
10.45
|
6.80
|
3,350
|
|
|
10/18/2016
|
0.00 / 0.00%
|
9.80
|
10.90
|
9.80
|
10.20
|
10.72
|
6.36
|
18,930
|
|
|
10/17/2016
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.33
|
6.36
|
6,100
|
|
|
10/14/2016
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.61
|
6.55
|
10,650
|
|
|
10/13/2016
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.59
|
6.67
|
15,680
|
|
|
10/12/2016
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.56
|
6.67
|
12,600
|
|
|