|
Closing price on 4/8/2014
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
17,080 |
| Split-adjusted Price |
3.90 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
3.90
|
17,080
|
|
|
4/7/2014
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
3.90
|
43,070
|
|
|
4/4/2014
|
-0.30 / -4.62%
|
6.50
|
6.80
|
6.20
|
6.20
|
6.20
|
3.67
|
59,040
|
|
|
4/3/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
3.84
|
113,020
|
|
|
4/2/2014
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.10
|
3.61
|
64,670
|
|
|
4/1/2014
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
3.73
|
149,860
|
|
|
3/31/2014
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.96
|
57,800
|
|
|
3/28/2014
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
4.14
|
72,390
|
|
|
3/27/2014
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
3.96
|
174,470
|
|
|
3/26/2014
|
-0.50 / -6.67%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.00
|
4.14
|
237,030
|
|
|
3/25/2014
|
-0.40 / -5.06%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
4.44
|
169,710
|
|
|
3/24/2014
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
4.67
|
217,930
|
|
|
3/21/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
4.61
|
116,420
|
|
|
3/20/2014
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.40
|
7.70
|
7.70
|
4.55
|
142,640
|
|
|
3/19/2014
|
+0.50 / +6.85%
|
7.50
|
7.80
|
7.00
|
7.80
|
7.80
|
4.61
|
165,440
|
|
|
3/18/2014
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
4.32
|
163,330
|
|
|
3/17/2014
|
+0.40 / +6.15%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.90
|
4.08
|
328,120
|
|
|
3/14/2014
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.50
|
3.84
|
176,410
|
|
|
3/13/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
3.84
|
128,580
|
|
|
3/12/2014
|
-0.30 / -4.69%
|
6.50
|
6.60
|
6.00
|
6.10
|
6.10
|
3.61
|
370,550
|
|
|
3/11/2014
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.79
|
424,610
|
|
|
3/10/2014
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.55
|
67,570
|
|
|
3/7/2014
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.37
|
76,320
|
|
|
3/6/2014
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.19
|
137,120
|
|
|
3/5/2014
|
+0.30 / +6.25%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
3.02
|
67,570
|
|
|
3/4/2014
|
+0.10 / +2.13%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.80
|
2.84
|
17,870
|
|
|
3/3/2014
|
-0.30 / -6.00%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.70
|
2.78
|
13,110
|
|
|
2/28/2014
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
2.96
|
62,280
|
|
|
2/27/2014
|
-0.30 / -5.77%
|
5.30
|
5.40
|
4.90
|
4.90
|
4.90
|
2.90
|
171,420
|
|
|
2/26/2014
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
3.08
|
170,680
|
|
|