|
Closing price on 12/28/2017
|
|
| Open |
13.10 |
| High |
13.45 |
| Low |
13.10 |
| Volume |
4,240 |
| Split-adjusted Price |
9.05 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
0.00 / 0.00%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.44
|
9.05
|
4,240
|
|
|
12/27/2017
|
0.00 / 0.00%
|
13.10
|
14.30
|
13.10
|
13.45
|
13.16
|
9.05
|
11,470
|
|
|
12/26/2017
|
-0.55 / -3.93%
|
13.10
|
13.50
|
13.05
|
13.45
|
13.19
|
9.05
|
4,170
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.42
|
2,100
|
|
|
12/22/2017
|
+0.05 / +0.36%
|
14.80
|
14.80
|
13.45
|
14.00
|
14.26
|
9.42
|
138,209
|
|
|
12/21/2017
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
9.38
|
133,819
|
|
|
12/20/2017
|
+0.45 / +3.33%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
9.38
|
133,829
|
|
|
12/19/2017
|
-0.60 / -4.26%
|
14.05
|
14.10
|
13.20
|
13.50
|
13.41
|
9.08
|
143,069
|
|
|
12/18/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.48
|
133,819
|
|
|
12/15/2017
|
+0.60 / +4.44%
|
13.00
|
14.10
|
13.00
|
14.10
|
13.55
|
9.48
|
137,519
|
|
|
12/14/2017
|
-0.70 / -4.93%
|
13.50
|
13.55
|
13.25
|
13.50
|
13.47
|
9.08
|
161,369
|
|
|
12/13/2017
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
9.55
|
600
|
|
|
12/12/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.75
|
0
|
|
|
12/11/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.75
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
13.95
|
15.00
|
13.95
|
14.50
|
14.84
|
9.75
|
682,760
|
|
|
12/7/2017
|
0.00 / 0.00%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.29
|
9.75
|
1,900,490
|
|
|
12/6/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.75
|
1,900,000
|
|
|
12/5/2017
|
-0.80 / -5.23%
|
14.55
|
14.55
|
14.25
|
14.50
|
14.43
|
9.75
|
1,910,600
|
|
|
12/4/2017
|
-0.20 / -1.29%
|
15.40
|
15.40
|
14.50
|
15.30
|
14.57
|
10.29
|
1,906,110
|
|
|
12/1/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.42
|
1,900,010
|
|
|
11/30/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.09
|
2,685,150
|
|
|
11/29/2017
|
-0.30 / -1.96%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.94
|
10.09
|
32,170
|
|
|
11/28/2017
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.25
|
10.29
|
40,060
|
|
|
11/27/2017
|
+0.35 / +2.31%
|
15.15
|
15.80
|
15.00
|
15.50
|
15.40
|
10.42
|
36,040
|
|
|
11/24/2017
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.05
|
15.15
|
15.09
|
10.19
|
6,100
|
|
|
11/23/2017
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.15
|
15.06
|
10.19
|
4,120
|
|
|
11/22/2017
|
-0.05 / -0.33%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.07
|
10.22
|
20,910
|
|
|
11/21/2017
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
10.26
|
1,000
|
|
|
11/20/2017
|
+0.25 / +1.67%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.20
|
10.26
|
2,701,093
|
|
|
11/17/2017
|
-0.60 / -3.85%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.92
|
10.09
|
43,370
|
|
|