|
Closing price on 10/29/2024
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
13,500 |
| Split-adjusted Price |
9.90 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
13,500
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
10.00
|
7,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
10/24/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,600
|
|
|
10/23/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4,900
|
|
|
10/22/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
10/21/2024
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
15,800
|
|
|
10/18/2024
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
11,100
|
|
|
10/17/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
300
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
10/15/2024
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6,400
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
200
|
|
|
10/11/2024
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.10
|
10.30
|
14,100
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4,400
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
10/8/2024
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
300
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
2,100
|
|
|
10/4/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,000
|
|
|
10/3/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,100
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
10.30
|
3,600
|
|
|
10/1/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
9/30/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
10.30
|
1,300
|
|
|
9/27/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
700
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/25/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/24/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/23/2024
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.22
|
10.40
|
1,100
|
|
|
9/20/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
2,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,700
|
|
|
9/18/2024
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.29
|
10.40
|
3,000
|
|
|