|
Closing price on 4/27/2017
|
|
| Open |
12.75 |
| High |
13.60 |
| Low |
12.75 |
| Volume |
6,180 |
| Split-adjusted Price |
8.77 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
+0.85 / +6.67%
|
12.75
|
13.60
|
12.75
|
13.60
|
12.92
|
8.77
|
6,180
|
|
|
4/26/2017
|
+0.80 / +6.69%
|
11.90
|
12.75
|
11.80
|
12.75
|
11.94
|
8.22
|
142,000
|
|
|
4/25/2017
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
7.70
|
10
|
|
|
4/24/2017
|
+0.10 / +0.90%
|
11.10
|
11.85
|
11.10
|
11.20
|
11.28
|
7.22
|
7,270
|
|
|
4/21/2017
|
-0.75 / -6.33%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.60
|
7.15
|
2,500
|
|
|
4/20/2017
|
-0.85 / -6.69%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.93
|
7.64
|
7,580
|
|
|
4/19/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.19
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.19
|
0
|
|
|
4/17/2017
|
+0.70 / +5.83%
|
12.70
|
12.80
|
11.20
|
12.70
|
12.58
|
8.19
|
3,020
|
|
|
4/14/2017
|
0.00 / 0.00%
|
11.20
|
12.20
|
11.20
|
12.00
|
11.65
|
7.73
|
1,034,007
|
|
|
4/13/2017
|
-0.85 / -6.61%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.18
|
7.73
|
3,530
|
|
|
4/12/2017
|
+0.75 / +6.20%
|
12.70
|
12.90
|
11.60
|
12.85
|
11.88
|
8.28
|
1,010
|
|
|
4/11/2017
|
0.00 / 0.00%
|
11.30
|
12.50
|
11.30
|
12.10
|
11.34
|
7.80
|
15,250
|
|
|
4/10/2017
|
0.00 / 0.00%
|
11.35
|
12.80
|
11.30
|
12.10
|
11.63
|
7.80
|
1,720
|
|
|
4/7/2017
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.80
|
1,110
|
|
|
4/5/2017
|
+0.60 / +4.84%
|
11.55
|
13.00
|
11.55
|
13.00
|
12.13
|
8.38
|
3,380
|
|
|
4/4/2017
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.99
|
60
|
|
|
4/3/2017
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.57
|
10
|
|
|
3/31/2017
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.22
|
50
|
|
|
3/30/2017
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.64
|
4,230
|
|
|
3/29/2017
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.50
|
12.55
|
12.53
|
8.09
|
20,350
|
|
|
3/28/2017
|
+0.75 / +6.82%
|
10.95
|
11.75
|
10.95
|
11.75
|
11.15
|
7.57
|
3,230
|
|
|
3/27/2017
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.09
|
20
|
|
|
3/24/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
7.22
|
1,030
|
|
|
3/23/2017
|
+0.50 / +4.67%
|
10.50
|
11.25
|
10.10
|
11.20
|
10.37
|
7.22
|
50,510
|
|
|
3/22/2017
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.04
|
6.90
|
188,620
|
|
|
3/21/2017
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.02
|
6.44
|
104,990
|
|
|
3/20/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.44
|
50
|
|
|
3/17/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.44
|
0
|
|
|
3/16/2017
|
-0.20 / -1.96%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.09
|
6.44
|
50,030
|
|
|