|
Closing price on 8/19/2016
|
|
| Open |
13.30 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
55,320 |
| Split-adjusted Price |
8.67 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
+0.90 / +6.92%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.67
|
8.67
|
55,320
|
|
|
8/18/2016
|
-0.30 / -2.26%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.03
|
8.11
|
7,780
|
|
|
8/17/2016
|
+0.60 / +4.72%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.03
|
8.30
|
2,610
|
|
|
8/16/2016
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.85
|
7.92
|
13,200
|
|
|
8/15/2016
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
13.00
|
7.86
|
8,080
|
|
|
8/12/2016
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.85
|
7.92
|
9,420
|
|
|
8/11/2016
|
-0.70 / -5.26%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.61
|
7.86
|
17,370
|
|
|
8/10/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.30
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
12.60
|
13.30
|
12.60
|
13.30
|
12.72
|
8.30
|
2,280
|
|
|
8/8/2016
|
+0.70 / +5.56%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.59
|
8.30
|
2,780
|
|
|
8/5/2016
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.33
|
7.86
|
10,300
|
|
|
8/4/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
7.86
|
3,440
|
|
|
8/3/2016
|
-0.20 / -1.56%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.69
|
7.86
|
61,460
|
|
|
8/2/2016
|
+0.10 / +0.79%
|
13.50
|
13.50
|
12.50
|
12.80
|
12.57
|
7.98
|
41,060
|
|
|
8/1/2016
|
-0.70 / -5.22%
|
12.70
|
13.10
|
12.50
|
12.70
|
12.65
|
7.92
|
140,290
|
|
|
7/29/2016
|
0.00 / 0.00%
|
12.50
|
13.40
|
12.50
|
13.40
|
12.58
|
8.36
|
15,260
|
|
|
7/28/2016
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.36
|
10
|
|
|
7/27/2016
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.20
|
13.00
|
12.32
|
8.11
|
12,090
|
|
|
7/26/2016
|
+0.20 / +1.57%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.33
|
8.05
|
4,300
|
|
|
7/25/2016
|
-0.30 / -2.31%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.66
|
7.92
|
24,880
|
|
|
7/22/2016
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.61
|
8.11
|
33,550
|
|
|
7/21/2016
|
-0.50 / -3.70%
|
13.00
|
13.30
|
12.60
|
13.00
|
12.91
|
8.11
|
152,640
|
|
|
7/20/2016
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.57
|
8.42
|
77,720
|
|
|
7/19/2016
|
-0.30 / -2.03%
|
14.40
|
14.80
|
14.30
|
14.50
|
14.52
|
9.04
|
34,510
|
|
|
7/18/2016
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.30
|
14.80
|
14.62
|
9.23
|
31,590
|
|
|
7/15/2016
|
-0.40 / -2.61%
|
15.10
|
15.30
|
14.50
|
14.90
|
14.85
|
9.29
|
50,380
|
|
|
7/14/2016
|
-0.60 / -3.77%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.48
|
9.54
|
154,930
|
|
|
7/13/2016
|
-0.10 / -0.63%
|
15.60
|
16.30
|
15.60
|
15.90
|
16.01
|
9.92
|
56,730
|
|
|
7/12/2016
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.30
|
16.00
|
15.63
|
9.98
|
67,640
|
|
|
7/11/2016
|
-1.10 / -6.51%
|
16.00
|
16.90
|
15.80
|
15.80
|
16.04
|
9.85
|
218,320
|
|
|