|
Closing price on 2/21/2025
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
57,900 |
| Split-adjusted Price |
12.70 |
There is no data on 2/23/2025. Display data on 2/21/2025 instead.
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.30 / -2.31%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.81
|
12.70
|
57,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.00
|
13.24
|
13.00
|
90,200
|
|
|
2/19/2025
|
-0.90 / -6.47%
|
13.90
|
14.00
|
13.00
|
13.00
|
13.20
|
13.00
|
60,100
|
|
|
2/18/2025
|
-0.90 / -6.08%
|
15.00
|
15.00
|
13.40
|
13.90
|
13.84
|
13.90
|
111,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
14.80
|
15.50
|
13.40
|
14.80
|
14.64
|
14.80
|
200,700
|
|
|
2/14/2025
|
+0.90 / +6.47%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.57
|
14.80
|
139,900
|
|
|
2/13/2025
|
+0.70 / +5.30%
|
13.10
|
14.40
|
12.10
|
13.90
|
13.76
|
13.90
|
102,300
|
|
|
2/12/2025
|
+0.30 / +2.33%
|
13.80
|
14.10
|
12.00
|
13.20
|
13.47
|
13.20
|
231,900
|
|
|
2/11/2025
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.40
|
12.90
|
12.80
|
12.90
|
67,600
|
|
|
2/10/2025
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.65
|
11.80
|
90,300
|
|
|
2/7/2025
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.62
|
10.80
|
20,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.45
|
10.40
|
5,700
|
|
|
2/5/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.24
|
10.40
|
3,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.11
|
10.40
|
2,300
|
|
|
2/3/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
10.40
|
900
|
|
|
1/23/2025
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.37
|
10.40
|
12,400
|
|
|
1/22/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
10.20
|
7,100
|
|
|
1/21/2025
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
13,300
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
1/17/2025
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.86
|
10.00
|
1,000
|
|
|
1/16/2025
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.91
|
10.10
|
3,000
|
|
|
1/15/2025
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.92
|
10.10
|
2,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
1/13/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
1/10/2025
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,600
|
|
|
1/9/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
5,100
|
|
|
1/8/2025
|
0.00 / 0.00%
|
9.80
|
10.80
|
9.80
|
10.00
|
9.81
|
10.00
|
8,700
|
|
|
1/7/2025
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.81
|
10.00
|
5,700
|
|
|
1/6/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5,400
|
|
|