|
Closing price on 3/19/2025
|
|
| Open |
15.80 |
| High |
17.40 |
| Low |
14.70 |
| Volume |
179,600 |
| Split-adjusted Price |
17.20 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
+1.30 / +8.18%
|
15.80
|
17.40
|
14.70
|
17.20
|
16.34
|
17.20
|
179,600
|
|
|
3/18/2025
|
+1.40 / +9.66%
|
15.60
|
15.90
|
15.00
|
15.90
|
15.84
|
15.90
|
459,800
|
|
|
3/17/2025
|
+1.30 / +9.85%
|
14.30
|
14.50
|
13.20
|
14.50
|
14.47
|
14.50
|
119,000
|
|
|
3/14/2025
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.04
|
13.20
|
100,700
|
|
|
3/13/2025
|
+0.20 / +1.69%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.14
|
12.00
|
49,000
|
|
|
3/12/2025
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.82
|
11.80
|
27,300
|
|
|
3/11/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.77
|
11.80
|
11,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.78
|
11.80
|
34,300
|
|
|
3/7/2025
|
-0.40 / -3.28%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.98
|
11.80
|
14,100
|
|
|
3/6/2025
|
-0.40 / -3.17%
|
12.60
|
12.60
|
11.40
|
12.20
|
12.14
|
12.20
|
52,900
|
|
|
3/5/2025
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.20
|
12.60
|
12.36
|
12.60
|
17,200
|
|
|
3/4/2025
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.33
|
12.70
|
57,000
|
|
|
3/3/2025
|
+0.20 / +1.60%
|
12.50
|
13.30
|
12.50
|
12.70
|
12.78
|
12.70
|
49,200
|
|
|
2/28/2025
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.48
|
12.50
|
12,500
|
|
|
2/27/2025
|
+0.50 / +4.03%
|
12.40
|
13.30
|
12.30
|
12.90
|
12.88
|
12.90
|
48,000
|
|
|
2/26/2025
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.20
|
12.40
|
12.40
|
12.40
|
68,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.23
|
12.30
|
42,600
|
|
|
2/24/2025
|
-0.40 / -3.15%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.48
|
12.30
|
65,100
|
|
|
2/21/2025
|
-0.30 / -2.31%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.81
|
12.70
|
57,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.00
|
13.24
|
13.00
|
90,200
|
|
|
2/19/2025
|
-0.90 / -6.47%
|
13.90
|
14.00
|
13.00
|
13.00
|
13.20
|
13.00
|
60,100
|
|
|
2/18/2025
|
-0.90 / -6.08%
|
15.00
|
15.00
|
13.40
|
13.90
|
13.84
|
13.90
|
111,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
14.80
|
15.50
|
13.40
|
14.80
|
14.64
|
14.80
|
200,700
|
|
|
2/14/2025
|
+0.90 / +6.47%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.57
|
14.80
|
139,900
|
|
|
2/13/2025
|
+0.70 / +5.30%
|
13.10
|
14.40
|
12.10
|
13.90
|
13.76
|
13.90
|
102,300
|
|
|
2/12/2025
|
+0.30 / +2.33%
|
13.80
|
14.10
|
12.00
|
13.20
|
13.47
|
13.20
|
231,900
|
|
|
2/11/2025
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.40
|
12.90
|
12.80
|
12.90
|
67,600
|
|
|
2/10/2025
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.65
|
11.80
|
90,300
|
|
|
2/7/2025
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.62
|
10.80
|
20,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.45
|
10.40
|
5,700
|
|
|