|
Closing price on 11/16/2023
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
9,600 |
| Split-adjusted Price |
10.05 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.54
|
10.05
|
9,600
|
|
|
11/15/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
10.05
|
7,400
|
|
|
11/14/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.59
|
9.96
|
9,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.96
|
11,700
|
|
|
11/10/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
9.96
|
1,600
|
|
|
11/9/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.59
|
9.87
|
11,200
|
|
|
11/8/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.87
|
800
|
|
|
11/7/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
9.87
|
4,400
|
|
|
11/6/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.42
|
9.87
|
1,300
|
|
|
11/3/2023
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
9.87
|
3,400
|
|
|
11/2/2023
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.31
|
9.96
|
10,600
|
|
|
11/1/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.68
|
2,400
|
|
|
10/31/2023
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
9.68
|
2,200
|
|
|
10/30/2023
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.25
|
9.77
|
18,000
|
|
|
10/27/2023
|
+0.30 / +3.03%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.11
|
9.58
|
13,600
|
|
|
10/26/2023
|
-1.10 / -10.00%
|
10.90
|
11.00
|
9.90
|
9.90
|
10.41
|
9.30
|
24,600
|
|
|
10/25/2023
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
10.34
|
2,900
|
|
|
10/24/2023
|
-0.10 / -0.89%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.96
|
10.43
|
4,800
|
|
|
10/23/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.05
|
10.52
|
9,300
|
|
|
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
|
|
|