|
Closing price on 4/6/2022
|
|
| Open |
17.10 |
| High |
18.60 |
| Low |
17.00 |
| Volume |
14,100 |
| Split-adjusted Price |
15.62 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
-0.90 / -5.00%
|
17.10
|
18.60
|
17.00
|
17.10
|
17.39
|
15.62
|
14,100
|
|
|
4/5/2022
|
+0.95 / +5.57%
|
17.10
|
18.00
|
17.00
|
18.00
|
17.54
|
16.44
|
1,300
|
|
|
4/4/2022
|
+0.05 / +0.29%
|
16.70
|
18.15
|
16.65
|
17.05
|
17.14
|
15.57
|
2,200
|
|
|
4/1/2022
|
-0.30 / -1.73%
|
16.70
|
18.50
|
16.70
|
17.00
|
17.66
|
15.53
|
14,500
|
|
|
3/31/2022
|
-0.15 / -0.86%
|
16.70
|
18.00
|
16.70
|
17.30
|
17.67
|
15.80
|
3,100
|
|
|
3/30/2022
|
+1.10 / +6.73%
|
17.45
|
17.45
|
16.50
|
17.45
|
17.32
|
15.94
|
39,600
|
|
|
3/29/2022
|
-0.50 / -2.97%
|
16.20
|
17.65
|
16.20
|
16.35
|
17.51
|
14.93
|
93,800
|
|
|
3/28/2022
|
-0.15 / -0.88%
|
17.65
|
17.65
|
16.40
|
16.85
|
17.51
|
15.39
|
7,500
|
|
|
3/25/2022
|
-0.65 / -3.68%
|
17.50
|
17.65
|
16.90
|
17.00
|
17.57
|
15.53
|
15,200
|
|
|
3/24/2022
|
0.00 / 0.00%
|
17.65
|
17.65
|
16.80
|
17.65
|
17.38
|
16.12
|
2,100
|
|
|
3/23/2022
|
+1.15 / +6.97%
|
17.50
|
17.65
|
16.55
|
17.65
|
17.61
|
16.12
|
23,800
|
|
|
3/22/2022
|
-0.50 / -2.94%
|
16.25
|
17.00
|
16.25
|
16.50
|
16.41
|
15.07
|
5,600
|
|
|
3/21/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.53
|
300
|
|
|
3/18/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.53
|
2,000
|
|
|
3/17/2022
|
-0.10 / -0.59%
|
17.00
|
18.10
|
16.60
|
16.90
|
17.59
|
15.43
|
2,900
|
|
|
3/16/2022
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.53
|
2,100
|
|
|
3/15/2022
|
-0.05 / -0.30%
|
17.00
|
17.80
|
16.45
|
16.60
|
17.44
|
15.16
|
6,200
|
|
|
3/14/2022
|
-0.45 / -2.63%
|
16.50
|
17.20
|
16.50
|
16.65
|
17.03
|
15.21
|
1,400
|
|
|
3/11/2022
|
+0.35 / +2.09%
|
17.35
|
17.90
|
16.60
|
17.10
|
17.57
|
15.62
|
9,500
|
|
|
3/10/2022
|
+0.25 / +1.52%
|
17.60
|
17.65
|
16.55
|
16.75
|
17.52
|
15.30
|
2,300
|
|
|
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
|
|
|