Closing price on 5/7/2012
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.90 |
Volume |
17,480 |
Split-adjusted Price |
3.42 |
|
|
MDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/11/2012
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
2.68
|
13,440
|
|
4/10/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.20
|
2.58
|
31,710
|
|
4/9/2012
|
-0.10 / -1.96%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
2.48
|
44,890
|
|
4/6/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
2.53
|
18,890
|
|
4/5/2012
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.53
|
18,620
|
|
4/4/2012
|
-0.90 / -15.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
2.53
|
35,220
|
|
4/3/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.63
|
76,380
|
|
3/30/2012
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
2.54
|
37,790
|
|
3/29/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
2.49
|
31,270
|
|
3/28/2012
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.63
|
117,440
|
|
3/27/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
2.76
|
92,870
|
|
3/26/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.76
|
136,580
|
|
3/23/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.63
|
20,620
|
|
3/22/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.54
|
156,520
|
|
|