|
Closing price on 1/23/2026
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
200 |
| Split-adjusted Price |
10.10 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.10 / +1.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.85
|
10.10
|
200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,400
|
|
|
1/21/2026
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.88
|
10.00
|
15,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
400
|
|
|
1/19/2026
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.17
|
10.20
|
8,200
|
|
|
1/16/2026
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.13
|
10.30
|
23,300
|
|
|
1/15/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,000
|
|
|
1/14/2026
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
8,300
|
|
|
1/13/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
9.84
|
10.10
|
11,200
|
|
|
1/12/2026
|
+0.20 / +2.02%
|
9.50
|
10.30
|
9.50
|
10.10
|
9.78
|
10.10
|
10,800
|
|
|
1/9/2026
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
1/8/2026
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.91
|
9.90
|
3,000
|
|
|
1/7/2026
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.88
|
9.90
|
15,500
|
|
|
1/6/2026
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
1/5/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
12/29/2025
|
+0.10 / +1.01%
|
9.30
|
10.30
|
9.30
|
10.00
|
9.99
|
10.00
|
3,500
|
|
|
12/26/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
9.90
|
1,200
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.11
|
10.00
|
15,200
|
|
|
12/24/2025
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
400
|
|
|
12/23/2025
|
+0.20 / +2.00%
|
9.20
|
10.20
|
9.00
|
10.20
|
9.17
|
10.20
|
2,200
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
6,100
|
|
|
12/18/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
300
|
|
|
12/17/2025
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
12,500
|
|
|
12/16/2025
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.83
|
10.00
|
7,800
|
|
|
12/15/2025
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.86
|
9.80
|
7,400
|
|
|
12/12/2025
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
1,000
|
|
|
12/11/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,200
|
|
|