|
Closing price on 10/20/2023
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
18,100 |
| Split-adjusted Price |
10.52 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.99
|
10.52
|
18,100
|
|
|
10/19/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.66
|
10.15
|
11,500
|
|
|
10/18/2023
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.05
|
5,400
|
|
|
10/17/2023
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
10.24
|
1,700
|
|
|
10/16/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
10.34
|
500
|
|
|
10/13/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
10.34
|
700
|
|
|
10/12/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.84
|
10.34
|
11,400
|
|
|
10/11/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.91
|
10.34
|
7,600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
10.34
|
4,500
|
|
|
10/9/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.34
|
1,600
|
|
|
10/6/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
10.34
|
2,300
|
|
|
10/5/2023
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
10.34
|
3,100
|
|
|
10/4/2023
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
10.24
|
1,700
|
|
|
10/3/2023
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.74
|
9.96
|
6,400
|
|
|
10/2/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
10.43
|
400
|
|
|
9/29/2023
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
10.43
|
500
|
|
|
9/28/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.82
|
10.34
|
2,000
|
|
|
9/27/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.86
|
10.34
|
3,800
|
|
|
9/26/2023
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.93
|
10.34
|
14,300
|
|
|
9/25/2023
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.15
|
10.52
|
24,100
|
|
|
9/22/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.20
|
10.71
|
21,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.34
|
10.71
|
7,200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
10.71
|
3,300
|
|
|
9/19/2023
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.32
|
10.71
|
16,200
|
|
|
9/18/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.29
|
10.81
|
12,300
|
|
|
9/15/2023
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.30
|
10.71
|
5,900
|
|
|
9/14/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
10.81
|
18,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.39
|
10.81
|
24,600
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
10.81
|
10,700
|
|
|
9/11/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
10.81
|
16,600
|
|
|