|
Closing price on 6/6/2011
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
11,360 |
| Split-adjusted Price |
3.94 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
3.94
|
11,360
|
|
|
6/3/2011
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.70
|
9.00
|
9.00
|
3.94
|
35,390
|
|
|
6/2/2011
|
+0.40 / +4.76%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.80
|
3.85
|
43,430
|
|
|
6/1/2011
|
-0.40 / -4.55%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.40
|
3.68
|
29,920
|
|
|
5/31/2011
|
-0.40 / -4.35%
|
8.80
|
9.20
|
8.80
|
8.80
|
8.80
|
3.85
|
6,160
|
|
|
5/30/2011
|
-0.40 / -4.17%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
4.03
|
2,520
|
|
|
5/27/2011
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.20
|
9.60
|
9.60
|
4.20
|
15,220
|
|
|
5/26/2011
|
-0.30 / -3.03%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
4.20
|
8,610
|
|
|
5/25/2011
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.33
|
8,620
|
|
|
5/24/2011
|
-0.50 / -4.59%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.40
|
4.55
|
12,200
|
|
|
5/23/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.77
|
500
|
|
|
5/20/2011
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.99
|
60
|
|
|
5/19/2011
|
+0.40 / +3.77%
|
10.10
|
11.10
|
10.10
|
11.00
|
11.00
|
4.81
|
5,220
|
|
|
5/18/2011
|
-0.50 / -4.50%
|
10.60
|
11.30
|
10.60
|
10.60
|
10.60
|
4.64
|
6,010
|
|
|
5/17/2011
|
-0.50 / -4.31%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
4.86
|
7,620
|
|
|
5/16/2011
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
5.08
|
161,130
|
|
|
5/13/2011
|
+0.10 / +0.83%
|
12.40
|
12.40
|
11.80
|
12.20
|
12.20
|
5.34
|
2,360
|
|
|
5/12/2011
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
5.30
|
1,100
|
|
|
5/11/2011
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
5.34
|
5,890
|
|
|
5/10/2011
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
5.43
|
12,100
|
|
|
5/9/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
5.34
|
23,550
|
|
|
5/6/2011
|
-0.30 / -2.40%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.20
|
5.34
|
16,900
|
|
|
5/5/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
5.47
|
27,010
|
|
|
5/4/2011
|
+0.30 / +2.46%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
5.47
|
93,300
|
|
|
4/29/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
5.34
|
46,360
|
|
|
4/28/2011
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
5.34
|
110,730
|
|
|
4/27/2011
|
-0.10 / -0.83%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.00
|
5.25
|
63,900
|
|
|
4/26/2011
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
5.30
|
52,750
|
|
|
4/25/2011
|
+0.50 / +4.10%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.70
|
5.56
|
94,530
|
|
|
4/22/2011
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
5.34
|
24,520
|
|
|