|
Closing price on 3/9/2022
|
|
| Open |
17.50 |
| High |
17.65 |
| Low |
16.30 |
| Volume |
10,200 |
| Split-adjusted Price |
15.07 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
0.00 / 0.00%
|
17.50
|
17.65
|
16.30
|
16.50
|
17.26
|
15.07
|
10,200
|
|
|
3/8/2022
|
0.00 / 0.00%
|
16.40
|
17.65
|
16.30
|
16.50
|
17.33
|
15.07
|
20,400
|
|
|
3/7/2022
|
+0.30 / +1.85%
|
16.20
|
17.30
|
16.20
|
16.50
|
16.81
|
15.07
|
9,100
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.60
|
16.90
|
15.60
|
16.20
|
16.33
|
14.79
|
1,200
|
|
|
3/3/2022
|
-0.20 / -1.22%
|
16.50
|
17.50
|
15.70
|
16.20
|
16.97
|
14.79
|
32,200
|
|
|
3/2/2022
|
-0.15 / -0.91%
|
17.30
|
17.30
|
15.50
|
16.40
|
16.69
|
14.98
|
22,200
|
|
|
3/1/2022
|
-1.20 / -6.76%
|
16.55
|
17.70
|
16.55
|
16.55
|
16.58
|
15.11
|
15,400
|
|
|
2/28/2022
|
-0.15 / -0.84%
|
16.75
|
18.00
|
16.65
|
17.75
|
17.27
|
16.21
|
6,900
|
|
|
2/25/2022
|
0.00 / 0.00%
|
17.30
|
18.00
|
16.65
|
17.90
|
17.18
|
16.35
|
21,400
|
|
|
2/24/2022
|
-1.30 / -6.77%
|
19.20
|
19.30
|
17.90
|
17.90
|
17.96
|
16.35
|
58,900
|
|
|
2/23/2022
|
+0.95 / +5.21%
|
18.00
|
19.25
|
17.10
|
19.20
|
18.77
|
17.53
|
35,300
|
|
|
2/22/2022
|
+0.55 / +3.11%
|
18.30
|
18.30
|
17.00
|
18.25
|
17.63
|
16.67
|
10,600
|
|
|
2/21/2022
|
+1.05 / +6.31%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.72
|
16.16
|
100,200
|
|
|
2/18/2022
|
+1.05 / +6.73%
|
16.00
|
16.65
|
16.00
|
16.65
|
16.63
|
15.21
|
17,500
|
|
|
2/17/2022
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.25
|
14,500
|
|
|
2/16/2022
|
+0.95 / +6.96%
|
13.95
|
14.60
|
13.95
|
14.60
|
14.01
|
13.33
|
266,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.65
|
13.65
|
13.65
|
12.47
|
1,100
|
|
|
2/14/2022
|
-0.35 / -2.50%
|
13.30
|
14.95
|
13.30
|
13.65
|
14.07
|
12.47
|
1,600
|
|
|
2/11/2022
|
-0.60 / -4.11%
|
14.70
|
15.60
|
13.75
|
14.00
|
15.22
|
12.79
|
7,300
|
|
|
2/10/2022
|
+0.95 / +6.96%
|
14.55
|
14.60
|
13.00
|
14.60
|
14.54
|
13.33
|
14,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
12.47
|
0
|
|
|
2/8/2022
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.00
|
13.65
|
13.54
|
12.47
|
3,100
|
|
|
2/7/2022
|
-0.85 / -6.23%
|
14.60
|
14.60
|
12.80
|
12.80
|
14.26
|
11.69
|
6,800
|
|
|
1/28/2022
|
+0.15 / +1.11%
|
13.60
|
13.65
|
13.60
|
13.65
|
13.63
|
12.47
|
200
|
|
|
1/27/2022
|
+0.85 / +6.72%
|
13.45
|
13.50
|
13.45
|
13.50
|
13.49
|
12.33
|
600
|
|
|
1/26/2022
|
+0.05 / +0.40%
|
13.25
|
13.45
|
12.65
|
12.65
|
13.34
|
11.55
|
4,300
|
|
|
1/25/2022
|
-0.60 / -4.55%
|
12.65
|
12.65
|
12.60
|
12.60
|
12.62
|
11.51
|
300
|
|
|
1/24/2022
|
-0.90 / -6.38%
|
15.00
|
15.00
|
13.20
|
13.20
|
14.29
|
12.05
|
700
|
|
|
1/21/2022
|
+0.80 / +6.02%
|
13.30
|
14.10
|
12.45
|
14.10
|
13.18
|
12.88
|
6,100
|
|
|
1/20/2022
|
-0.50 / -3.62%
|
13.85
|
13.85
|
13.30
|
13.30
|
13.45
|
12.15
|
400
|
|
|