|
Closing price on 7/1/2011
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
8,510 |
| Split-adjusted Price |
3.59 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
+0.20 / +2.50%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
3.59
|
8,510
|
|
|
6/30/2011
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
3.50
|
18,070
|
|
|
6/29/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.80
|
8.20
|
8.20
|
3.59
|
61,760
|
|
|
6/28/2011
|
-0.20 / -2.38%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.20
|
3.59
|
24,170
|
|
|
6/27/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
3.68
|
16,000
|
|
|
6/24/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.40
|
3.68
|
13,750
|
|
|
6/23/2011
|
-0.40 / -4.55%
|
8.60
|
9.00
|
8.40
|
8.40
|
8.40
|
3.68
|
12,070
|
|
|
6/22/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.85
|
10,700
|
|
|
6/21/2011
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.89
|
1,830
|
|
|
6/20/2011
|
-0.30 / -3.33%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
3.81
|
14,770
|
|
|
6/17/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.94
|
36,450
|
|
|
6/16/2011
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
4.03
|
37,210
|
|
|
6/15/2011
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.98
|
42,840
|
|
|
6/14/2011
|
-0.20 / -2.06%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.50
|
4.16
|
110,560
|
|
|
6/13/2011
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
4.24
|
382,220
|
|
|
6/10/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.07
|
100,190
|
|
|
6/9/2011
|
+0.40 / +4.71%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.90
|
3.89
|
90,270
|
|
|
6/8/2011
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.72
|
361,100
|
|
|
6/7/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.89
|
20,640
|
|
|
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
|
|
|