|
Closing price on 5/6/2022
|
|
| Open |
16.00 |
| High |
17.80 |
| Low |
15.50 |
| Volume |
2,300 |
| Split-adjusted Price |
15.02 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2022
|
-0.05 / -0.29%
|
16.85
|
17.05
|
16.85
|
16.95
|
17.00
|
15.48
|
1,000
|
|
|
4/8/2022
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.14
|
15.53
|
1,200
|
|
|
4/7/2022
|
+0.30 / +1.75%
|
17.75
|
18.25
|
17.30
|
17.40
|
18.15
|
15.89
|
5,000
|
|
|
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
|
|
|