|
Closing price on 3/20/2024
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
74,400 |
| Split-adjusted Price |
10.81 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.30
|
10.81
|
74,400
|
|
|
3/19/2024
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.62
|
5,800
|
|
|
3/18/2024
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.52
|
6,500
|
|
|
3/15/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
10.71
|
5,600
|
|
|
3/14/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
10.71
|
7,100
|
|
|
3/13/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.45
|
10.71
|
1,100
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
500
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.34
|
10.71
|
1,300
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
1,100
|
|
|
3/7/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
10.71
|
700
|
|
|
3/6/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.31
|
10.62
|
8,800
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.39
|
10.71
|
3,700
|
|
|
3/4/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
1,000
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
1,200
|
|
|
2/29/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
11,800
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
10.71
|
5,200
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
500
|
|
|
2/26/2024
|
+0.30 / +2.70%
|
11.20
|
12.10
|
11.20
|
11.40
|
11.33
|
10.71
|
37,400
|
|
|
2/23/2024
|
-0.30 / -2.63%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.02
|
10.43
|
10,500
|
|
|
2/22/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.21
|
10.71
|
4,200
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
100
|
|
|
2/20/2024
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.22
|
10.71
|
1,100
|
|
|
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
|
|
|