Closing price on 9/5/2012
|
|
Open |
4.30 |
High |
4.30 |
Low |
3.90 |
Volume |
16,040 |
Split-adjusted Price |
2.07 |
|
|
MDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2012
|
-0.20 / -4.88%
|
4.30
|
4.30
|
3.90
|
3.90
|
3.90
|
2.07
|
16,040
|
|
9/4/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.18
|
6,010
|
|
8/31/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.12
|
4,600
|
|
8/30/2012
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
2.23
|
17,500
|
|
8/29/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.18
|
11,500
|
|
8/28/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.18
|
6,000
|
|
8/27/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.12
|
12,480
|
|
8/24/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.07
|
7,510
|
|
8/23/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.02
|
26,460
|
|
8/22/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.12
|
19,240
|
|
8/21/2012
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.90
|
2.07
|
69,270
|
|
8/20/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.18
|
2,450
|
|
8/17/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.12
|
10,130
|
|
8/16/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.12
|
4,000
|
|
8/15/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.18
|
10,920
|
|
8/14/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.18
|
18,860
|
|
8/13/2012
|
-0.10 / -2.38%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
2.18
|
20,690
|
|
8/10/2012
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
2.23
|
13,110
|
|
8/9/2012
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.34
|
9,280
|
|
8/8/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
2.23
|
6,330
|
|
8/7/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.23
|
8,200
|
|
8/6/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.23
|
10,470
|
|
8/3/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
2.23
|
25,030
|
|
8/2/2012
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.30
|
2.13
|
10,500
|
|
8/1/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.18
|
19,010
|
|
7/31/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
2.18
|
4,000
|
|
7/30/2012
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
2.28
|
8,030
|
|
7/27/2012
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.20
|
4.50
|
4.50
|
2.23
|
14,520
|
|
7/26/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
2.18
|
20,770
|
|
7/25/2012
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
2.18
|
29,960
|
|
|