|
Closing price on 3/7/2022
|
|
| Open |
18.50 |
| High |
20.10 |
| Low |
18.40 |
| Volume |
148,100 |
| Split-adjusted Price |
15.88 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+1.80 / +9.84%
|
18.50
|
20.10
|
18.40
|
20.10
|
19.25
|
15.88
|
148,100
|
|
|
3/4/2022
|
-0.70 / -3.68%
|
19.30
|
20.50
|
18.20
|
18.30
|
19.38
|
14.46
|
239,700
|
|
|
3/3/2022
|
+1.70 / +9.83%
|
18.00
|
19.00
|
17.30
|
19.00
|
18.27
|
15.01
|
175,500
|
|
|
3/2/2022
|
+1.20 / +7.45%
|
17.70
|
17.70
|
16.30
|
17.30
|
16.93
|
13.67
|
122,600
|
|
|
3/1/2022
|
+1.40 / +9.52%
|
16.10
|
16.10
|
15.50
|
16.10
|
16.09
|
12.72
|
160,900
|
|
|
2/28/2022
|
+1.30 / +9.70%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.52
|
11.62
|
121,300
|
|
|
2/25/2022
|
+0.20 / +1.52%
|
13.20
|
13.90
|
13.20
|
13.40
|
13.61
|
10.59
|
22,500
|
|
|
2/24/2022
|
+0.10 / +0.76%
|
13.50
|
13.70
|
12.90
|
13.20
|
13.31
|
10.43
|
37,800
|
|
|
2/23/2022
|
+0.70 / +5.65%
|
12.90
|
13.40
|
12.50
|
13.10
|
13.16
|
10.35
|
53,500
|
|
|
2/22/2022
|
-0.30 / -2.36%
|
12.80
|
13.30
|
12.40
|
12.40
|
12.55
|
9.80
|
2,000
|
|
|
2/21/2022
|
-0.30 / -2.31%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.63
|
10.03
|
20,700
|
|
|
2/18/2022
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.57
|
10.27
|
700
|
|
|
2/17/2022
|
-0.10 / -0.76%
|
12.00
|
13.10
|
12.00
|
13.00
|
12.57
|
10.27
|
2,300
|
|
|
2/16/2022
|
-0.20 / -1.50%
|
12.80
|
13.30
|
12.30
|
13.10
|
13.04
|
10.35
|
33,500
|
|
|
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
|
|
|