|
Closing price on 7/6/2016
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.00 |
| Volume |
117,850 |
| Split-adjusted Price |
9.36 |
|
|
MDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.00
|
15.00
|
15.00
|
9.36
|
117,850
|
|
|
7/5/2016
|
-0.30 / -1.96%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.09
|
9.36
|
152,290
|
|
|
7/4/2016
|
+1.00 / +6.99%
|
14.10
|
15.30
|
14.00
|
15.30
|
14.79
|
9.54
|
131,440
|
|
|
7/1/2016
|
+0.20 / +1.42%
|
14.30
|
14.50
|
13.50
|
14.30
|
14.01
|
8.92
|
78,110
|
|
|
6/30/2016
|
+0.20 / +1.44%
|
13.60
|
14.30
|
13.50
|
14.10
|
13.96
|
8.79
|
151,340
|
|
|
6/29/2016
|
-0.70 / -4.79%
|
14.50
|
14.50
|
13.70
|
13.90
|
13.95
|
8.67
|
209,110
|
|
|
6/28/2016
|
+0.40 / +2.82%
|
14.20
|
14.60
|
13.90
|
14.60
|
14.30
|
9.11
|
81,980
|
|
|
6/27/2016
|
+0.70 / +5.19%
|
13.50
|
14.40
|
13.20
|
14.20
|
14.12
|
8.86
|
192,770
|
|
|
6/24/2016
|
+0.80 / +6.30%
|
13.50
|
13.50
|
12.70
|
13.50
|
13.45
|
8.42
|
439,460
|
|
|
6/23/2016
|
+0.80 / +6.72%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.66
|
7.92
|
81,200
|
|
|
6/22/2016
|
+0.70 / +6.25%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.54
|
7.42
|
148,000
|
|
|
6/21/2016
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.16
|
6.99
|
116,820
|
|
|
6/20/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.71
|
6.99
|
118,560
|
|
|
6/17/2016
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.13
|
6.99
|
352,030
|
|
|
6/16/2016
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.81
|
6.55
|
91,590
|
|
|
6/15/2016
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.40
|
10.30
|
10.15
|
6.42
|
122,670
|
|
|
6/14/2016
|
+0.60 / +6.59%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.61
|
6.05
|
111,680
|
|
|
6/13/2016
|
+0.10 / +1.11%
|
9.00
|
9.60
|
9.00
|
9.10
|
9.49
|
5.68
|
39,730
|
|
|
6/10/2016
|
+0.40 / +4.65%
|
8.90
|
9.20
|
8.60
|
9.00
|
8.97
|
5.61
|
50,960
|
|
|
6/9/2016
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.85
|
5.36
|
4,070
|
|
|
6/8/2016
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.99
|
5.61
|
10,900
|
|
|
6/7/2016
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.68
|
5.43
|
64,500
|
|
|
6/6/2016
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.89
|
5.43
|
4,500
|
|
|
6/3/2016
|
+0.20 / +2.30%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.51
|
5.55
|
940
|
|
|
6/2/2016
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.72
|
5.43
|
14,450
|
|
|
6/1/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.24
|
140
|
|
|
5/31/2016
|
+0.40 / +5.06%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.02
|
5.18
|
29,920
|
|
|
5/30/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
4.93
|
12,210
|
|
|
5/27/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
4.99
|
980
|
|
|
5/26/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.03
|
5.05
|
13,830
|
|
|