|
Closing price on 4/3/2026
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
4,100 |
| Split-adjusted Price |
10.40 |
There is no data on 4/5/2026. Display data on 4/3/2026 instead.
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.20
|
10.40
|
4,100
|
|
|
4/2/2026
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.25
|
10.40
|
12,800
|
|
|
4/1/2026
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.33
|
10.30
|
10,200
|
|
|
3/31/2026
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.49
|
10.40
|
700
|
|
|
3/30/2026
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.54
|
10.60
|
6,600
|
|
|
3/27/2026
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
15,400
|
|
|
3/26/2026
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
5,600
|
|
|
3/25/2026
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.38
|
10.50
|
30,700
|
|
|
3/24/2026
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.23
|
10.50
|
17,500
|
|
|
3/23/2026
|
-0.80 / -7.14%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.76
|
10.40
|
13,600
|
|
|
3/20/2026
|
+0.50 / +4.67%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.06
|
11.20
|
52,400
|
|
|
3/19/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
10.70
|
4,700
|
|
|
3/18/2026
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.39
|
10.70
|
24,500
|
|
|
3/17/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.62
|
10.60
|
1,200
|
|
|
3/16/2026
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.63
|
10.60
|
14,400
|
|
|
3/13/2026
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.91
|
10.70
|
10,500
|
|
|
3/12/2026
|
+0.40 / +3.77%
|
10.80
|
11.20
|
10.60
|
11.00
|
10.80
|
11.00
|
38,600
|
|
|
3/11/2026
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.37
|
10.60
|
12,200
|
|
|
3/10/2026
|
-0.30 / -2.73%
|
11.80
|
11.80
|
10.30
|
10.70
|
10.54
|
10.70
|
27,200
|
|
|
3/9/2026
|
+0.30 / +2.80%
|
11.70
|
11.70
|
10.30
|
11.00
|
10.98
|
11.00
|
62,000
|
|
|
3/6/2026
|
-0.50 / -4.46%
|
11.20
|
12.20
|
10.70
|
10.70
|
11.32
|
10.70
|
74,100
|
|
|
3/5/2026
|
-1.10 / -8.94%
|
13.40
|
13.40
|
11.10
|
11.20
|
11.58
|
11.20
|
31,700
|
|
|
3/4/2026
|
+1.00 / +8.85%
|
11.30
|
12.40
|
11.30
|
12.30
|
12.33
|
12.30
|
143,900
|
|
|
3/3/2026
|
+1.00 / +9.71%
|
10.70
|
11.30
|
10.60
|
11.30
|
11.12
|
11.30
|
68,500
|
|
|
3/2/2026
|
+0.30 / +3.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
21,600
|
|
|
2/27/2026
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
2,600
|
|
|
2/26/2026
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
10.10
|
4,700
|
|
|
2/25/2026
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
10.20
|
500
|
|
|
2/24/2026
|
+0.10 / +0.98%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.33
|
10.30
|
2,200
|
|
|
2/23/2026
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
10.20
|
5,100
|
|
|