|
Closing price on 11/8/2021
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
29,900 |
| Split-adjusted Price |
10.75 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.65
|
10.75
|
29,900
|
|
|
11/5/2021
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.71
|
10.90
|
14,372
|
|
|
11/4/2021
|
+0.60 / +4.48%
|
13.40
|
14.60
|
13.40
|
14.00
|
14.26
|
11.06
|
21,600
|
|
|
11/3/2021
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.46
|
10.59
|
62,100
|
|
|
11/2/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.00
|
13.80
|
13.47
|
10.90
|
85,700
|
|
|
11/1/2021
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.48
|
11.30
|
23,000
|
|
|
10/29/2021
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.92
|
11.62
|
19,300
|
|
|
10/28/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.76
|
11.69
|
18,700
|
|
|
10/27/2021
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.53
|
11.77
|
25,600
|
|
|
10/26/2021
|
-0.40 / -2.65%
|
14.10
|
15.00
|
14.10
|
14.70
|
14.67
|
11.62
|
33,000
|
|
|
10/25/2021
|
-0.80 / -5.03%
|
16.30
|
16.30
|
15.00
|
15.10
|
15.66
|
11.93
|
37,800
|
|
|
10/22/2021
|
+1.40 / +9.66%
|
14.40
|
15.90
|
13.90
|
15.90
|
14.64
|
12.56
|
43,300
|
|
|
10/21/2021
|
-0.80 / -5.23%
|
15.40
|
15.40
|
14.30
|
14.50
|
14.83
|
11.46
|
47,200
|
|
|
10/20/2021
|
-0.90 / -5.56%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.55
|
12.09
|
35,700
|
|
|
10/19/2021
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.17
|
12.80
|
19,300
|
|
|
10/18/2021
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.64
|
13.04
|
26,200
|
|
|
10/15/2021
|
+0.30 / +1.78%
|
16.90
|
17.30
|
16.50
|
17.20
|
16.95
|
13.59
|
40,000
|
|
|
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
|
|
|