|
Closing price on 10/25/2021
|
|
| Open |
17.50 |
| High |
19.30 |
| Low |
17.00 |
| Volume |
99,500 |
| Split-adjusted Price |
16.97 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
+1.80 / +10.59%
|
17.50
|
19.30
|
17.00
|
18.80
|
18.20
|
16.97
|
99,500
|
|
|
10/22/2021
|
-0.20 / -1.14%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.00
|
15.71
|
6,700
|
|
|
10/21/2021
|
-0.80 / -4.49%
|
17.00
|
17.60
|
17.00
|
17.00
|
17.60
|
15.35
|
5,000
|
|
|
10/20/2021
|
-0.50 / -2.78%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.80
|
15.80
|
19,000
|
|
|
10/19/2021
|
+0.40 / +2.30%
|
17.00
|
18.20
|
17.00
|
17.80
|
18.00
|
16.07
|
15,000
|
|
|
10/18/2021
|
-0.70 / -3.87%
|
18.10
|
18.10
|
16.70
|
17.40
|
17.40
|
15.71
|
30,600
|
|
|
10/15/2021
|
+1.30 / +7.78%
|
18.50
|
18.80
|
17.40
|
18.00
|
18.10
|
16.25
|
33,100
|
|
|
10/14/2021
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
15.08
|
12,800
|
|
|
10/13/2021
|
+0.90 / +5.63%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.80
|
15.26
|
8,900
|
|
|
10/12/2021
|
+0.60 / +3.77%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.00
|
14.90
|
8,600
|
|
|
10/11/2021
|
+0.50 / +3.09%
|
16.20
|
16.80
|
15.50
|
16.70
|
15.90
|
15.08
|
4,300
|
|
|
10/8/2021
|
+0.40 / +2.45%
|
16.90
|
16.90
|
15.40
|
16.70
|
16.20
|
15.08
|
2,800
|
|
|
10/7/2021
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.30
|
14.62
|
6,800
|
|
|
10/6/2021
|
-0.70 / -4.22%
|
17.10
|
17.10
|
15.90
|
15.90
|
16.50
|
14.35
|
7,400
|
|
|
10/5/2021
|
+1.10 / +6.75%
|
16.30
|
17.50
|
16.30
|
17.40
|
16.60
|
15.71
|
2,800
|
|
|
10/4/2021
|
+1.90 / +12.75%
|
15.50
|
16.80
|
15.50
|
16.80
|
16.30
|
15.17
|
5,200
|
|
|
10/1/2021
|
-1.70 / -10.30%
|
15.50
|
15.50
|
14.70
|
14.80
|
14.90
|
13.36
|
13,500
|
|
|
9/30/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.90
|
800
|
|
|
9/29/2021
|
+1.20 / +7.84%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.90
|
100
|
|
|
9/28/2021
|
-0.40 / -2.44%
|
16.40
|
16.40
|
14.50
|
16.00
|
15.30
|
14.44
|
18,400
|
|
|
9/27/2021
|
-2.80 / -14.66%
|
16.70
|
17.00
|
16.30
|
16.30
|
16.40
|
14.71
|
27,600
|
|
|
9/24/2021
|
-0.90 / -4.76%
|
19.50
|
19.50
|
18.00
|
18.00
|
19.10
|
16.25
|
5,300
|
|
|
9/23/2021
|
+2.40 / +14.55%
|
18.30
|
18.90
|
18.30
|
18.90
|
18.90
|
17.06
|
36,100
|
|
|
9/22/2021
|
+2.20 / +14.38%
|
16.10
|
17.50
|
16.00
|
17.50
|
16.50
|
15.80
|
39,500
|
|
|
9/21/2021
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.30
|
14.35
|
1,100
|
|
|
9/20/2021
|
+1.20 / +8.22%
|
15.00
|
16.50
|
15.00
|
15.80
|
15.90
|
14.26
|
37,400
|
|
|
9/17/2021
|
+0.70 / +4.96%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.60
|
13.36
|
13,000
|
|
|
9/16/2021
|
-0.10 / -0.70%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.10
|
12.73
|
13,500
|
|
|
9/15/2021
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.20
|
13.09
|
9,100
|
|
|
9/14/2021
|
+0.50 / +3.50%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.60
|
13.36
|
1,700
|
|
|