|
Closing price on 2/19/2024
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.20 |
| Volume |
19,900 |
| Split-adjusted Price |
10.62 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.29
|
10.62
|
19,900
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.52
|
1,500
|
|
|
2/15/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.11
|
10.52
|
1,600
|
|
|
2/7/2024
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.22
|
10.52
|
4,200
|
|
|
2/6/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.23
|
10.62
|
300
|
|
|
2/5/2024
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.29
|
10.62
|
12,800
|
|
|
2/2/2024
|
-0.40 / -3.48%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.09
|
10.43
|
69,100
|
|
|
2/1/2024
|
+0.60 / +5.50%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.39
|
10.81
|
1,400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
10.24
|
61,700
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.24
|
13,200
|
|
|
1/29/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.94
|
10.24
|
26,300
|
|
|
1/26/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.24
|
5,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
10.15
|
45,800
|
|
|
1/24/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.71
|
10.15
|
3,400
|
|
|
1/23/2024
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.86
|
10.24
|
39,500
|
|
|
1/22/2024
|
-0.30 / -2.63%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.16
|
10.43
|
49,700
|
|
|
1/19/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.23
|
10.71
|
15,400
|
|
|
1/18/2024
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.20
|
10.71
|
5,100
|
|
|
1/17/2024
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
10.62
|
7,700
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.25
|
10.71
|
10,900
|
|
|
1/15/2024
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.23
|
10.71
|
14,900
|
|
|
1/12/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
10.81
|
6,800
|
|
|
1/11/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
10.81
|
4,800
|
|
|
1/10/2024
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
10.81
|
26,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.34
|
10.71
|
11,900
|
|
|
1/8/2024
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.22
|
10.71
|
22,100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
10.52
|
9,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
10.52
|
10,400
|
|
|
1/3/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
10.52
|
3,800
|
|
|
1/2/2024
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.52
|
9,700
|
|
|