|
Closing price on 5/25/2012
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
52,770 |
| Split-adjusted Price |
3.12 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
3.12
|
52,770
|
|
|
5/24/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
3.22
|
30,500
|
|
|
5/23/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
3.17
|
1,710
|
|
|
5/22/2012
|
+0.20 / +3.23%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.40
|
3.17
|
110,520
|
|
|
5/21/2012
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.20
|
3.07
|
102,190
|
|
|
5/18/2012
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
3.22
|
19,030
|
|
|
5/17/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
3.37
|
12,560
|
|
|
5/16/2012
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
3.22
|
54,690
|
|
|
5/15/2012
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.37
|
25,230
|
|
|
5/14/2012
|
-0.30 / -4.05%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
3.52
|
24,510
|
|
|
5/11/2012
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.20
|
7.40
|
7.40
|
3.67
|
36,510
|
|
|
5/10/2012
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
3.72
|
43,160
|
|
|
5/9/2012
|
+0.10 / +1.39%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
3.62
|
88,140
|
|
|
5/8/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.57
|
45,370
|
|
|
5/7/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.42
|
17,480
|
|
|
5/4/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.27
|
82,670
|
|
|
5/3/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.12
|
49,180
|
|
|
5/2/2012
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
2.97
|
22,020
|
|
|
4/27/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
3.12
|
47,850
|
|
|
4/26/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
3.17
|
22,400
|
|
|
4/25/2012
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.12
|
25,300
|
|
|
4/24/2012
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
3.07
|
22,860
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
3.07
|
20,430
|
|
|
4/20/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
3.07
|
40,380
|
|
|
4/19/2012
|
+0.10 / +1.67%
|
6.30
|
6.30
|
5.70
|
6.10
|
6.10
|
3.02
|
62,730
|
|
|
4/18/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.97
|
60,480
|
|
|
4/17/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.87
|
6,640
|
|
|
4/16/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.77
|
34,380
|
|
|
4/13/2012
|
-0.10 / -1.82%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
2.68
|
33,760
|
|
|
4/12/2012
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
2.72
|
33,950
|
|
|