Closing price on 12/11/2024
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.90 |
Volume |
0 |
Split-adjusted Price |
9.90 |
|
|
MDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
12/10/2024
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
9.90
|
4,300
|
|
12/9/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5,000
|
|
12/6/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,300
|
|
12/5/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
12/4/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.73
|
9.80
|
2,900
|
|
12/3/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,700
|
|
12/2/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,100
|
|
11/29/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,100
|
|
11/28/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
400
|
|
11/27/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
500
|
|
11/26/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
5,600
|
|
11/25/2024
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
9.80
|
5,300
|
|
11/22/2024
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.91
|
10.00
|
6,400
|
|
11/21/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.67
|
9.70
|
5,000
|
|
11/20/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9,500
|
|
11/19/2024
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.77
|
9.70
|
2,600
|
|
11/18/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
9.80
|
1,500
|
|
11/15/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
11/14/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
13,600
|
|
11/13/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,600
|
|
11/12/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.76
|
9.80
|
2,300
|
|
11/11/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
15,900
|
|
11/8/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
9.80
|
2,300
|
|
11/7/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
11/6/2024
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,500
|
|
11/5/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6,300
|
|
11/4/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,000
|
|
11/1/2024
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,500
|
|
10/31/2024
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
300
|
|
|