|
Closing price on 5/5/2016
|
|
| Open |
8.40 |
| High |
8.90 |
| Low |
8.00 |
| Volume |
39,840 |
| Split-adjusted Price |
5.24 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
0.00 / 0.00%
|
8.40
|
8.90
|
8.00
|
8.40
|
8.38
|
5.24
|
39,840
|
|
|
5/4/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
5.24
|
4,220
|
|
|
4/29/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.34
|
5.24
|
46,310
|
|
|
4/28/2016
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
5.24
|
7,600
|
|
|
4/27/2016
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.63
|
5.36
|
220
|
|
|
4/26/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
5.30
|
57,490
|
|
|
4/25/2016
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.73
|
5.30
|
60,120
|
|
|
4/22/2016
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.51
|
5.55
|
102,950
|
|
|
4/21/2016
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.61
|
5.61
|
37,500
|
|
|
4/20/2016
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.48
|
5.49
|
4,010
|
|
|
4/19/2016
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.61
|
5.49
|
81,340
|
|
|
4/15/2016
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.61
|
10
|
|
|
4/14/2016
|
-0.50 / -5.49%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.65
|
5.36
|
116,240
|
|
|
4/13/2016
|
+0.30 / +3.41%
|
8.50
|
9.10
|
8.20
|
9.10
|
8.69
|
5.68
|
12,310
|
|
|
4/12/2016
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.36
|
5.49
|
47,870
|
|
|
4/11/2016
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.13
|
5.18
|
5,410
|
|
|
4/8/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.01
|
5.05
|
25,210
|
|
|
4/7/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.04
|
5.05
|
40,070
|
|
|
4/6/2016
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.05
|
5,000
|
|
|
4/5/2016
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.18
|
10
|
|
|
4/4/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
4.99
|
10,110
|
|
|
4/1/2016
|
-0.30 / -3.61%
|
8.30
|
8.50
|
7.90
|
8.00
|
8.00
|
4.99
|
139,430
|
|
|
3/31/2016
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.13
|
5.18
|
43,060
|
|
|
3/30/2016
|
+0.10 / +1.23%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.00
|
5.11
|
5,500
|
|
|
3/29/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.94
|
5.05
|
5,040
|
|
|
3/28/2016
|
-0.30 / -3.57%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.13
|
5.05
|
2,100
|
|
|
3/25/2016
|
+0.50 / +6.33%
|
8.40
|
8.40
|
7.50
|
8.40
|
8.40
|
5.24
|
30
|
|
|
3/24/2016
|
+0.40 / +5.33%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.78
|
4.93
|
42,820
|
|
|
3/23/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.67
|
4.68
|
4,170
|
|
|
3/22/2016
|
+0.30 / +4.17%
|
7.60
|
7.60
|
6.90
|
7.50
|
6.99
|
4.68
|
19,460
|
|
|