|
Closing price on 11/5/2014
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
8,020 |
| Split-adjusted Price |
3.43 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.43
|
8,020
|
|
|
11/4/2014
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.43
|
23,490
|
|
|
11/3/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.55
|
7,050
|
|
|
10/31/2014
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
3.55
|
24,250
|
|
|
10/30/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.61
|
4,400
|
|
|
10/29/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
3.67
|
8,550
|
|
|
10/28/2014
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.67
|
1,000
|
|
|
10/27/2014
|
+0.10 / +1.61%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
3.73
|
30,080
|
|
|
10/24/2014
|
+0.20 / +3.33%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.20
|
3.67
|
30,620
|
|
|
10/23/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
3.55
|
15,030
|
|
|
10/22/2014
|
-0.40 / -6.25%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
3.55
|
80,180
|
|
|
10/21/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
3.79
|
1,800
|
|
|
10/20/2014
|
+0.40 / +6.67%
|
5.70
|
6.40
|
5.70
|
6.40
|
6.40
|
3.79
|
64,330
|
|
|
10/17/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
3.55
|
56,510
|
|
|
10/16/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
6.00
|
3.55
|
75,760
|
|
|
10/15/2014
|
0.00 / 0.00%
|
5.60
|
6.10
|
5.60
|
6.00
|
6.00
|
3.55
|
12,430
|
|
|
10/14/2014
|
-0.40 / -6.25%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.55
|
6,120
|
|
|
10/13/2014
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.00
|
6.40
|
6.40
|
3.79
|
6,240
|
|
|
10/10/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.20
|
3.67
|
59,050
|
|
|
10/9/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.67
|
20
|
|
|
10/8/2014
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
3.67
|
7,560
|
|
|
10/7/2014
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
3.61
|
57,890
|
|
|
10/6/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.50
|
3.84
|
13,500
|
|
|
10/3/2014
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
3.79
|
60,020
|
|
|
10/2/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.50
|
3.84
|
60,640
|
|
|
10/1/2014
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.10
|
6.50
|
6.50
|
3.84
|
49,160
|
|
|
9/30/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
3.73
|
48,590
|
|
|
9/29/2014
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
3.73
|
50,270
|
|
|
9/26/2014
|
-0.40 / -5.71%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.60
|
3.90
|
47,260
|
|
|
9/25/2014
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
4.14
|
96,530
|
|
|