|
Closing price on 1/29/2024
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
26,300 |
| Split-adjusted Price |
10.24 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.94
|
10.24
|
26,300
|
|
|
1/26/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.24
|
5,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
10.15
|
45,800
|
|
|
1/24/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.71
|
10.15
|
3,400
|
|
|
1/23/2024
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.86
|
10.24
|
39,500
|
|
|
1/22/2024
|
-0.30 / -2.63%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.16
|
10.43
|
49,700
|
|
|
1/19/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.23
|
10.71
|
15,400
|
|
|
1/18/2024
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.20
|
10.71
|
5,100
|
|
|
1/17/2024
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
10.62
|
7,700
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.25
|
10.71
|
10,900
|
|
|
1/15/2024
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.23
|
10.71
|
14,900
|
|
|
1/12/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
10.81
|
6,800
|
|
|
1/11/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
10.81
|
4,800
|
|
|
1/10/2024
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
10.81
|
26,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.34
|
10.71
|
11,900
|
|
|
1/8/2024
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.22
|
10.71
|
22,100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
10.52
|
9,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
10.52
|
10,400
|
|
|
1/3/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
10.52
|
3,800
|
|
|
1/2/2024
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.52
|
9,700
|
|
|
12/29/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.31
|
10.71
|
2,400
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.25
|
10.62
|
1,500
|
|
|
12/27/2023
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.27
|
10.62
|
5,200
|
|
|
12/26/2023
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.11
|
10.52
|
1,000
|
|
|
12/25/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.03
|
10.43
|
3,500
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
10.34
|
15,500
|
|
|
12/21/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
10.34
|
700
|
|
|
12/20/2023
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.77
|
10.34
|
7,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.84
|
10.24
|
1,400
|
|
|
12/18/2023
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
10.24
|
6,300
|
|
|