|
Closing price on 10/3/2024
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
1,100 |
| Split-adjusted Price |
10.30 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/16/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.31
|
10.50
|
1,600
|
|
|
9/13/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/12/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/11/2024
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.33
|
10.50
|
600
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
800
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,000
|
|
|
9/6/2024
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
9/4/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7,000
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2,400
|
|
|
8/29/2024
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
8/28/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.43
|
10.50
|
300
|
|
|
8/27/2024
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,600
|
|
|
8/26/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
10.30
|
3,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7,100
|
|
|
8/22/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
2,300
|
|
|
8/21/2024
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,400
|
|
|