|
Closing price on 2/15/2022
|
|
| Open |
12.80 |
| High |
13.70 |
| Low |
12.70 |
| Volume |
3,800 |
| Split-adjusted Price |
10.51 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+0.40 / +3.10%
|
12.80
|
13.70
|
12.70
|
13.30
|
12.89
|
10.51
|
3,800
|
|
|
2/14/2022
|
0.00 / 0.00%
|
12.90
|
14.10
|
12.80
|
12.90
|
13.44
|
10.19
|
32,600
|
|
|
2/11/2022
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.74
|
10.19
|
47,700
|
|
|
2/10/2022
|
-0.20 / -1.67%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.65
|
9.32
|
1,600
|
|
|
2/9/2022
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.87
|
9.48
|
2,200
|
|
|
2/8/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.24
|
0
|
|
|
2/7/2022
|
+0.90 / +8.33%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.29
|
9.24
|
1,000
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
8.53
|
6,300
|
|
|
1/27/2022
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.75
|
8.53
|
6,800
|
|
|
1/26/2022
|
-0.30 / -2.63%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.21
|
8.77
|
5,800
|
|
|
1/25/2022
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.01
|
200
|
|
|
1/24/2022
|
+0.10 / +0.87%
|
12.00
|
12.00
|
11.60
|
11.60
|
12.00
|
9.17
|
1,000
|
|
|
1/21/2022
|
-0.40 / -3.36%
|
11.10
|
12.30
|
11.00
|
11.50
|
11.59
|
9.09
|
59,700
|
|
|
1/20/2022
|
+0.50 / +4.39%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.26
|
9.40
|
3,100
|
|
|
1/19/2022
|
+0.40 / +3.64%
|
10.90
|
11.40
|
10.90
|
11.40
|
10.91
|
9.01
|
4,200
|
|
|
1/18/2022
|
-0.80 / -6.78%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.01
|
8.69
|
14,700
|
|
|
1/17/2022
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.03
|
9.32
|
1,100
|
|
|
1/14/2022
|
+0.60 / +5.22%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.62
|
9.56
|
3,700
|
|
|
1/13/2022
|
-0.40 / -3.36%
|
12.10
|
12.40
|
11.50
|
11.50
|
11.93
|
9.09
|
8,800
|
|
|
1/12/2022
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.67
|
9.40
|
4,200
|
|
|
1/11/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
9.64
|
10,900
|
|
|
1/10/2022
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.29
|
9.64
|
17,000
|
|
|
1/7/2022
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.41
|
9.80
|
19,100
|
|
|
1/6/2022
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.34
|
9.72
|
4,700
|
|
|
1/5/2022
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.00
|
12.40
|
12.22
|
9.80
|
16,200
|
|
|
1/4/2022
|
-0.90 / -6.92%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.27
|
9.56
|
23,600
|
|
|
12/31/2021
|
-0.40 / -2.99%
|
14.00
|
14.50
|
13.00
|
13.00
|
13.82
|
10.27
|
25,900
|
|
|
12/30/2021
|
+1.20 / +9.84%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.33
|
10.59
|
34,000
|
|
|
12/29/2021
|
+1.10 / +9.91%
|
11.50
|
12.20
|
11.00
|
12.20
|
11.52
|
9.64
|
30,900
|
|
|
12/28/2021
|
-0.40 / -3.48%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.15
|
8.77
|
16,500
|
|
|