|
Closing price on 9/10/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
7,000 |
| Split-adjusted Price |
1.96 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2012
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
1.96
|
7,000
|
|
|
9/7/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
2.18
|
5,100
|
|
|
9/6/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.13
|
2,000
|
|
|
9/5/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.18
|
0
|
|
|
9/4/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.18
|
5,000
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.18
|
5,000
|
|
|
8/30/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.18
|
0
|
|
|
8/29/2012
|
+0.10 / +2.50%
|
3.60
|
4.10
|
3.60
|
4.10
|
4.00
|
2.24
|
2,300
|
|
|
8/28/2012
|
-0.20 / -4.76%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.18
|
2,700
|
|
|
8/27/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.29
|
0
|
|
|
8/24/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.29
|
5,000
|
|
|
8/23/2012
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.24
|
100
|
|
|
8/22/2012
|
-0.20 / -4.44%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.34
|
5,200
|
|
|
8/21/2012
|
-0.20 / -4.26%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
2.45
|
400
|
|
|
8/20/2012
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
2.56
|
2,400
|
|
|
8/17/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.51
|
100
|
|
|
8/16/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.51
|
0
|
|
|
8/15/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.51
|
0
|
|
|
8/14/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.51
|
0
|
|
|
8/13/2012
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.51
|
500
|
|
|
8/10/2012
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.29
|
3,500
|
|
|
8/9/2012
|
+0.50 / +14.71%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.13
|
800
|
|
|
8/8/2012
|
-0.10 / -2.86%
|
3.90
|
3.90
|
3.40
|
3.40
|
3.60
|
1.85
|
300
|
|
|
8/7/2012
|
-0.20 / -5.41%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.60
|
1.91
|
400
|
|
|
8/6/2012
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.02
|
300
|
|
|
8/3/2012
|
-0.10 / -2.22%
|
3.60
|
4.40
|
3.60
|
4.40
|
4.00
|
2.40
|
300
|
|
|
8/2/2012
|
+0.30 / +7.14%
|
4.50
|
4.50
|
3.70
|
4.50
|
4.00
|
2.45
|
500
|
|
|
8/1/2012
|
+0.30 / +7.69%
|
3.60
|
4.20
|
3.60
|
4.20
|
4.10
|
2.29
|
800
|
|
|
7/31/2012
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.13
|
200
|
|
|
7/30/2012
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.96
|
100
|
|
|