|
Closing price on 4/23/2024
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
11,100 |
| Split-adjusted Price |
10.52 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2024
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.16
|
10.52
|
11,100
|
|
|
4/22/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
0
|
|
|
4/19/2024
|
-0.40 / -3.39%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
10.71
|
4,300
|
|
|
4/17/2024
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.09
|
3,000
|
|
|
4/16/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.53
|
10.90
|
24,800
|
|
|
4/15/2024
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.76
|
10.99
|
18,300
|
|
|
4/12/2024
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
11.18
|
14,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
11.99
|
11.46
|
5,200
|
|
|
4/10/2024
|
+0.10 / +0.83%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.84
|
11.46
|
7,600
|
|
|
4/9/2024
|
-0.40 / -3.20%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.16
|
11.37
|
24,400
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.31
|
11.75
|
27,300
|
|
|
4/5/2024
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.59
|
11.75
|
18,700
|
|
|
4/4/2024
|
+0.10 / +0.80%
|
12.60
|
13.10
|
12.60
|
12.60
|
12.95
|
11.84
|
22,500
|
|
|
4/3/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.57
|
11.75
|
7,500
|
|
|
4/2/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.39
|
11.84
|
18,300
|
|
|
4/1/2024
|
-0.30 / -2.33%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.60
|
11.84
|
13,400
|
|
|
3/29/2024
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.60
|
12.90
|
12.85
|
12.12
|
8,900
|
|
|
3/28/2024
|
+0.90 / +7.50%
|
12.20
|
13.20
|
12.10
|
12.90
|
12.75
|
12.12
|
65,600
|
|
|
3/27/2024
|
+0.20 / +1.69%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.93
|
11.28
|
22,000
|
|
|
3/26/2024
|
+0.10 / +0.85%
|
11.60
|
12.40
|
11.60
|
11.80
|
11.87
|
11.09
|
16,300
|
|
|
3/25/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.68
|
10.99
|
3,600
|
|
|
3/22/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.54
|
10.90
|
4,100
|
|
|
3/21/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
10.90
|
27,700
|
|
|
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
|
|
|