|
Closing price on 5/26/2022
|
|
| Open |
17.85 |
| High |
18.55 |
| Low |
17.35 |
| Volume |
2,300 |
| Split-adjusted Price |
16.69 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
-0.40 / -2.23%
|
17.85
|
18.55
|
17.35
|
17.50
|
17.91
|
16.69
|
2,300
|
|
|
5/25/2022
|
-0.40 / -2.19%
|
17.40
|
18.50
|
17.40
|
17.90
|
17.75
|
17.07
|
4,100
|
|
|
5/24/2022
|
+0.85 / +4.87%
|
17.95
|
18.35
|
16.75
|
18.30
|
17.62
|
17.46
|
1,600
|
|
|
5/23/2022
|
-0.85 / -4.64%
|
17.25
|
18.70
|
17.25
|
17.45
|
17.66
|
16.64
|
1,700
|
|
|
5/20/2022
|
+0.10 / +0.55%
|
17.10
|
18.30
|
17.05
|
18.30
|
17.83
|
17.46
|
6,900
|
|
|
5/19/2022
|
+0.25 / +1.39%
|
16.80
|
18.20
|
16.75
|
18.20
|
17.48
|
17.36
|
2,400
|
|
|
5/18/2022
|
+1.10 / +6.53%
|
16.40
|
18.00
|
16.40
|
17.95
|
17.91
|
17.12
|
11,600
|
|
|
5/17/2022
|
+1.10 / +6.98%
|
16.80
|
16.85
|
15.90
|
16.85
|
16.83
|
16.07
|
20,000
|
|
|
5/16/2022
|
-0.25 / -1.50%
|
17.75
|
17.85
|
15.95
|
16.45
|
17.42
|
15.02
|
8,700
|
|
|
5/13/2022
|
-1.05 / -5.92%
|
16.65
|
17.70
|
16.65
|
16.70
|
17.02
|
15.25
|
300
|
|
|
5/12/2022
|
+1.15 / +6.93%
|
16.50
|
17.75
|
16.30
|
17.75
|
17.57
|
16.21
|
6,100
|
|
|
5/11/2022
|
-0.10 / -0.60%
|
16.45
|
17.75
|
16.45
|
16.60
|
17.06
|
15.16
|
1,100
|
|
|
5/10/2022
|
-0.90 / -5.11%
|
16.50
|
18.20
|
16.50
|
16.70
|
17.33
|
15.25
|
600
|
|
|
5/9/2022
|
+1.15 / +6.99%
|
17.60
|
17.60
|
15.75
|
17.60
|
17.47
|
16.07
|
1,500
|
|
|
5/6/2022
|
-0.20 / -1.20%
|
16.00
|
17.80
|
15.50
|
16.45
|
16.20
|
15.02
|
2,300
|
|
|
5/5/2022
|
-1.15 / -6.46%
|
16.70
|
18.85
|
16.65
|
16.65
|
17.04
|
15.21
|
2,000
|
|
|
5/4/2022
|
+1.15 / +6.91%
|
15.70
|
17.80
|
15.70
|
17.80
|
17.50
|
16.26
|
700
|
|
|
4/29/2022
|
-0.50 / -2.92%
|
18.10
|
18.35
|
16.15
|
16.65
|
18.08
|
15.21
|
7,300
|
|
|
4/28/2022
|
+1.10 / +6.85%
|
15.05
|
17.15
|
15.05
|
17.15
|
16.97
|
15.66
|
1,200
|
|
|
4/27/2022
|
+0.20 / +1.26%
|
16.70
|
16.95
|
16.05
|
16.05
|
16.44
|
14.66
|
2,200
|
|
|
4/26/2022
|
-0.70 / -4.23%
|
15.70
|
17.70
|
15.70
|
15.85
|
16.54
|
14.48
|
1,300
|
|
|
4/25/2022
|
-0.30 / -1.78%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.63
|
15.11
|
1,500
|
|
|
4/22/2022
|
+0.10 / +0.60%
|
16.70
|
17.90
|
16.45
|
16.85
|
17.73
|
15.39
|
21,400
|
|
|
4/21/2022
|
+1.05 / +6.69%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
15.30
|
1,400
|
|
|
4/20/2022
|
-0.90 / -5.42%
|
16.50
|
17.75
|
15.50
|
15.70
|
17.46
|
14.34
|
6,400
|
|
|
4/19/2022
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.79
|
15.16
|
700
|
|
|
4/18/2022
|
-0.10 / -0.60%
|
16.75
|
17.00
|
16.50
|
16.60
|
16.70
|
15.16
|
12,300
|
|
|
4/15/2022
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.25
|
6,300
|
|
|
4/14/2022
|
+0.25 / +1.49%
|
17.25
|
17.25
|
17.00
|
17.00
|
17.00
|
15.53
|
600
|
|
|
4/13/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.25
|
16.75
|
16.98
|
15.30
|
6,900
|
|
|