|
Closing price on 10/14/2021
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.00 |
| Volume |
49,100 |
| Split-adjusted Price |
13.35 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.00
|
16.90
|
16.99
|
13.35
|
49,100
|
|
|
10/13/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.90
|
16.60
|
13.35
|
65,500
|
|
|
10/12/2021
|
0.00 / 0.00%
|
17.00
|
17.70
|
16.90
|
16.90
|
17.13
|
13.35
|
53,700
|
|
|
10/11/2021
|
-0.30 / -1.74%
|
17.20
|
17.90
|
16.80
|
16.90
|
17.14
|
13.35
|
75,200
|
|
|
10/8/2021
|
-0.70 / -3.91%
|
17.90
|
18.10
|
17.10
|
17.20
|
17.43
|
13.59
|
68,100
|
|
|
10/7/2021
|
-1.50 / -7.73%
|
18.90
|
18.90
|
17.80
|
17.90
|
18.10
|
14.14
|
105,400
|
|
|
10/6/2021
|
+0.40 / +2.11%
|
19.00
|
19.50
|
17.50
|
19.40
|
18.79
|
15.33
|
71,000
|
|
|
10/5/2021
|
+0.60 / +3.26%
|
20.10
|
20.20
|
18.00
|
19.00
|
19.39
|
15.01
|
147,700
|
|
|
10/4/2021
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.29
|
14.54
|
244,500
|
|
|
10/1/2021
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.10
|
16.80
|
16.84
|
13.27
|
41,800
|
|
|
9/30/2021
|
-0.50 / -2.91%
|
17.20
|
17.50
|
16.40
|
16.70
|
16.84
|
13.20
|
37,400
|
|
|
9/29/2021
|
+0.30 / +1.78%
|
16.90
|
18.00
|
16.70
|
17.20
|
17.27
|
13.59
|
57,500
|
|
|
9/28/2021
|
+1.50 / +9.74%
|
15.40
|
16.90
|
14.50
|
16.90
|
16.38
|
13.35
|
57,400
|
|
|
9/27/2021
|
-1.50 / -8.88%
|
15.50
|
16.80
|
15.40
|
15.40
|
15.50
|
12.17
|
36,200
|
|
|
9/24/2021
|
-0.10 / -0.59%
|
15.70
|
17.50
|
15.30
|
16.90
|
16.57
|
13.35
|
67,000
|
|
|
9/23/2021
|
-0.70 / -3.95%
|
17.70
|
17.90
|
16.20
|
17.00
|
17.04
|
13.43
|
22,300
|
|
|
9/22/2021
|
+0.50 / +2.91%
|
17.20
|
18.50
|
17.00
|
17.70
|
17.76
|
13.99
|
63,000
|
|
|
9/21/2021
|
+1.50 / +9.55%
|
15.00
|
17.20
|
14.20
|
17.20
|
15.86
|
13.59
|
95,000
|
|
|
9/20/2021
|
-1.30 / -7.65%
|
17.00
|
17.00
|
15.30
|
15.70
|
15.85
|
12.41
|
40,200
|
|
|
9/17/2021
|
-1.00 / -5.56%
|
18.50
|
19.60
|
16.20
|
17.00
|
18.03
|
13.43
|
126,500
|
|
|
9/16/2021
|
+1.50 / +9.09%
|
17.50
|
18.10
|
16.50
|
18.00
|
17.25
|
14.22
|
138,300
|
|
|
9/15/2021
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.48
|
13.04
|
59,600
|
|
|
9/14/2021
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.94
|
11.85
|
26,700
|
|
|
9/13/2021
|
+1.20 / +9.60%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.57
|
10.83
|
54,100
|
|
|
9/10/2021
|
+0.50 / +4.17%
|
12.10
|
13.20
|
12.10
|
12.50
|
12.61
|
9.88
|
41,000
|
|
|
9/9/2021
|
+0.20 / +1.69%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
9.48
|
14,800
|
|
|
9/8/2021
|
-1.30 / -9.92%
|
12.90
|
12.90
|
11.80
|
11.80
|
11.94
|
9.32
|
54,700
|
|
|
9/7/2021
|
+1.00 / +8.26%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.15
|
10.35
|
49,200
|
|
|
9/6/2021
|
+1.10 / +10.00%
|
11.20
|
12.10
|
11.00
|
12.10
|
12.01
|
9.56
|
29,800
|
|
|
9/1/2021
|
+1.00 / +10.00%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.89
|
8.69
|
92,508
|
|
|