|
Closing price on 9/28/2018
|
|
| Open |
11.55 |
| High |
12.45 |
| Low |
11.55 |
| Volume |
34,280 |
| Split-adjusted Price |
9.46 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.65 / +5.51%
|
11.55
|
12.45
|
11.55
|
12.45
|
12.11
|
9.46
|
34,280
|
|
|
9/27/2018
|
+0.60 / +5.36%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.68
|
8.97
|
23,810
|
|
|
9/26/2018
|
+0.70 / +6.67%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
8.51
|
150
|
|
|
9/25/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.98
|
1,030
|
|
|
9/24/2018
|
-0.65 / -5.83%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.98
|
5,000
|
|
|
9/21/2018
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.15
|
11.15
|
11.18
|
8.48
|
200
|
|
|
9/20/2018
|
+0.55 / +5.16%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.51
|
1,000
|
|
|
9/19/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
8.10
|
0
|
|
|
9/18/2018
|
-0.80 / -6.99%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.72
|
8.10
|
13,150
|
|
|
9/17/2018
|
+0.45 / +4.09%
|
10.55
|
11.45
|
10.55
|
11.45
|
11.00
|
8.70
|
80
|
|
|
9/14/2018
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.36
|
90
|
|
|
9/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
8.13
|
20
|
|
|
9/12/2018
|
+0.65 / +6.47%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.13
|
10
|
|
|
9/11/2018
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
7.64
|
10
|
|
|
9/10/2018
|
-0.65 / -6.07%
|
11.00
|
11.00
|
10.05
|
10.05
|
10.92
|
7.64
|
1,190
|
|
|
9/7/2018
|
+0.65 / +6.47%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.40
|
8.13
|
110
|
|
|
9/6/2018
|
-0.75 / -6.94%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
7.64
|
300
|
|
|
9/5/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.21
|
0
|
|
|
9/4/2018
|
+0.65 / +6.40%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.21
|
100
|
|
|
8/31/2018
|
-0.75 / -6.88%
|
10.25
|
11.35
|
10.15
|
10.15
|
10.26
|
7.72
|
44,910
|
|
|
8/30/2018
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.29
|
10
|
|
|
8/29/2018
|
+0.35 / +3.41%
|
10.25
|
10.60
|
10.00
|
10.60
|
10.36
|
8.06
|
1,110
|
|
|
8/28/2018
|
-0.70 / -6.39%
|
10.95
|
10.95
|
10.20
|
10.25
|
10.24
|
7.79
|
10,250
|
|
|
8/27/2018
|
+0.05 / +0.46%
|
11.55
|
11.55
|
10.95
|
10.95
|
11.25
|
8.32
|
1,020
|
|
|
8/24/2018
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.99
|
8.29
|
1,910
|
|
|
8/23/2018
|
+0.45 / +4.33%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.93
|
8.25
|
3,060
|
|
|
8/22/2018
|
-0.60 / -5.45%
|
11.20
|
11.20
|
10.25
|
10.40
|
10.33
|
7.91
|
8,420
|
|
|
8/21/2018
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
8.36
|
20
|
|
|
8/20/2018
|
-0.80 / -6.96%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.70
|
8.13
|
40
|
|
|
8/17/2018
|
+0.25 / +2.22%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.05
|
8.74
|
110
|
|
|