|
Closing price on 11/8/2016
|
|
| Open |
9.21 |
| High |
9.84 |
| Low |
9.21 |
| Volume |
10,480 |
| Split-adjusted Price |
6.14 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2016
|
+0.64 / +6.96%
|
9.21
|
9.84
|
9.21
|
9.84
|
9.73
|
6.14
|
10,480
|
|
|
11/7/2016
|
+0.05 / +0.55%
|
9.15
|
9.79
|
8.85
|
9.20
|
9.61
|
5.74
|
21,650
|
|
|
11/4/2016
|
-0.35 / -3.68%
|
9.50
|
9.70
|
9.15
|
9.15
|
9.37
|
5.71
|
6,620
|
|
|
11/3/2016
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.35
|
9.50
|
9.55
|
5.93
|
7,120
|
|
|
11/2/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.24
|
170
|
|
|
11/1/2016
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.10
|
10.00
|
9.38
|
6.24
|
3,200
|
|
|
10/31/2016
|
+0.20 / +2.15%
|
8.80
|
9.95
|
8.80
|
9.50
|
9.74
|
5.93
|
26,580
|
|
|
10/28/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.36
|
5.80
|
22,010
|
|
|
10/27/2016
|
-0.40 / -4.04%
|
10.10
|
10.30
|
9.50
|
9.50
|
9.91
|
5.93
|
22,500
|
|
|
10/26/2016
|
-0.15 / -1.49%
|
10.10
|
10.10
|
9.50
|
9.90
|
10.04
|
6.17
|
17,040
|
|
|
10/25/2016
|
-0.75 / -6.94%
|
10.05
|
10.20
|
10.05
|
10.05
|
10.05
|
6.27
|
37,310
|
|
|
10/24/2016
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.74
|
10
|
|
|
10/21/2016
|
-0.10 / -0.93%
|
10.40
|
10.60
|
9.96
|
10.60
|
10.11
|
6.61
|
9,010
|
|
|
10/20/2016
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.76
|
6.67
|
18,500
|
|
|
10/19/2016
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.00
|
10.90
|
10.45
|
6.80
|
3,350
|
|
|
10/18/2016
|
0.00 / 0.00%
|
9.80
|
10.90
|
9.80
|
10.20
|
10.72
|
6.36
|
18,930
|
|
|
10/17/2016
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.33
|
6.36
|
6,100
|
|
|
10/14/2016
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.61
|
6.55
|
10,650
|
|
|
10/13/2016
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.59
|
6.67
|
15,680
|
|
|
10/12/2016
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.56
|
6.67
|
12,600
|
|
|
10/11/2016
|
-0.55 / -4.72%
|
11.10
|
11.70
|
11.00
|
11.10
|
11.52
|
6.92
|
28,740
|
|
|
10/10/2016
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.40
|
11.65
|
11.50
|
7.27
|
15,820
|
|
|
10/7/2016
|
-0.35 / -2.92%
|
11.60
|
12.10
|
11.50
|
11.65
|
11.52
|
7.27
|
30,810
|
|
|
10/6/2016
|
-0.45 / -3.61%
|
12.40
|
12.45
|
11.60
|
12.00
|
11.81
|
7.48
|
84,320
|
|
|
10/5/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.47
|
7.77
|
12,750
|
|
|
10/4/2016
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.40
|
12.45
|
12.48
|
7.77
|
33,000
|
|
|
10/3/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
7.80
|
15,310
|
|
|
9/30/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.59
|
7.86
|
14,610
|
|
|
9/29/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
7.86
|
1,000
|
|
|
9/28/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.86
|
50
|
|
|