Historical Prices for Mdi, Inc (MDII)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for MDI Inc. (MDII)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/3/08	0.2197	0.2199	0.20	0.20	32,984	-0.0099	-4.72%
12/2/08	0.1701	0.2379	0.153	0.2099	125,128	0.0499	31.19%
12/1/08	0.16	0.16	0.153	0.16	84,078	-0.01	-5.88%
11/28/08	0.16	0.17	0.16	0.17	5,402	0.0271	18.96%
11/26/08	0.143	0.143	0.14	0.1429	24,267	-0.0021	-1.45%
11/25/08	0.12	0.1696	0.12	0.145	63,558	-0.014	-8.81%
11/24/08	0.1302	0.159	0.1302	0.159	92,216	0.0031	1.99%
11/21/08	0.1595	0.17	0.121	0.1559	142,200	-0.004	-2.50%
11/20/08	0.1208	0.1889	0.1202	0.1599	153,938	-0.0305	-16.02%
11/19/08	0.19	0.20	0.19	0.1904	10,341	-0.0096	-4.80%
11/18/08	0.21	0.21	0.19	0.20	51,037	0.0001	0.05%
11/17/08	0.20	0.2001	0.19	0.1999	23,100	-0.01	-4.76%
11/14/08	0.22	0.2399	0.19	0.2099	84,754	-0.027	-11.40%
11/13/08	0.20	0.246	0.20	0.2369	80,285	0.0369	18.45%
11/12/08	0.2106	0.2501	0.20	0.20	131,046	-0.038	-15.97%
11/11/08	0.25	0.2501	0.2194	0.238	41,363	-0.022	-8.46%
11/10/08	0.27	0.28	0.24	0.26	107,460	0.0001	0.04%
11/7/08	0.26	0.26	0.25	0.2599	46,150	-0.0001	-0.04%
11/6/08	0.261	0.29	0.25	0.26	33,425	-0.02	-7.14%
11/5/08	0.30	0.30	0.27	0.28	73,217	-0.019	-6.35%
11/4/08	0.30	0.3001	0.26	0.299	127,505	-0.011	-3.55%
11/3/08	0.34	0.35	0.29	0.31	150,585	-0.0399	-11.40%
10/31/08	0.3399	0.36	0.33	0.3499	242,830	0.0199	6.03%
10/30/08	0.3489	0.35	0.33	0.33	162,485	-0.0101	-2.97%
10/29/08	0.3398	0.3599	0.33	0.3401	28,400	0.0002	0.06%
10/28/08	0.34	0.34	0.31	0.3399	46,018	0.0298	9.61%
10/27/08	0.3401	0.35	0.3001	0.3101	9,637	-0.0298	-8.77%
10/24/08	0.30	0.35	0.29	0.3399	113,645	-0.0101	-2.89%
10/23/08	0.31	0.37	0.30	0.35	141,464	0.04	12.90%
10/22/08	0.31	0.32	0.30	0.31	23,669	0.0074	2.45%
10/21/08	0.33	0.34	0.30	0.3026	37,434	-0.0274	-8.30%
10/20/08	0.289	0.33	0.289	0.33	30,814	0.0318	10.66%
10/17/08	0.25	0.33	0.25	0.2982	251,602	0.0572	23.73%
10/16/08	0.2898	0.2898	0.20	0.241	164,116	0.011	4.78%
10/15/08	0.30	0.30	0.221	0.23	60,100	-0.06	-20.69%
10/14/08	0.30	0.3199	0.281	0.29	33,785	-0.0103	-3.43%
10/13/08	0.29	0.33	0.29	0.3003	74,141	0.0103	3.55%
10/10/08	0.31	0.31	0.2113	0.29	177,508	-0.0202	-6.51%
10/9/08	0.33	0.3399	0.31	0.3102	67,648	-0.0001	-0.03%
10/8/08	0.31	0.35	0.31	0.3103	44,251	-0.0098	-3.06%
10/7/08	0.3349	0.355	0.32	0.3201	100,593	-0.0159	-4.73%
10/6/08	0.35	0.36	0.3002	0.336	237,780	0.026	8.39%
10/3/08	0.35	0.351	0.3099	0.31	181,361	-0.041	-11.68%
10/2/08	0.40	0.40	0.3399	0.351	133,902	-0.029	-7.63%
10/1/08	0.35	0.41	0.35	0.38	44,904	-0.0199	-4.98%
9/30/08	0.42	0.42	0.35	0.3999	94,069	0.0299	8.08%
9/29/08	0.36	0.41	0.36	0.37	105,591	-0.04	-9.76%
9/26/08	0.47	0.47	0.36	0.41	129,810	–	–
9/25/08	0.403	0.4199	0.38	0.41	52,664	0.03	7.89%
9/24/08	0.43	0.47	0.37	0.38	238,784	-0.0208	-5.19%
9/23/08	0.4301	0.4447	0.38	0.4008	108,870	-0.0282	-6.57%
9/22/08	0.42	0.53	0.42	0.429	114,857	-0.0409	-8.70%
9/19/08	0.48	0.487	0.44	0.4699	136,984	0.03	6.82%
9/18/08	0.4998	0.72	0.41	0.4399	245,644	-0.0101	-2.24%
9/17/08	0.58	0.58	0.412	0.45	154,073	0.04	9.76%
9/16/08	0.45	0.466	0.33	0.41	177,947	-0.06	-12.77%
9/15/08	0.53	0.54	0.45	0.47	211,336	-0.0699	-12.95%
9/12/08	0.5108	0.58	0.5108	0.5399	58,932	-0.0301	-5.28%
9/11/08	0.60	0.64	0.56	0.57	40,228	-0.03	-5.00%
9/10/08	0.62	0.62	0.59	0.60	164,865	-0.02	-3.23%
9/9/08	0.69	0.70	0.61	0.62	219,828	-0.0201	-3.14%
9/8/08	0.62	0.66	0.62	0.6401	126,564	0.0201	3.24%
9/5/08	0.60	0.63	0.59	0.62	129,473	0.0198	3.30%
9/4/08	0.63	0.637	0.60	0.6002	76,300	-0.0197	-3.18%