|
Closing price on 5/11/2026
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
2,500 |
| Split-adjusted Price |
9.60 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.62
|
9.60
|
2,500
|
|
|
5/8/2026
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.51
|
9.60
|
5,100
|
|
|
5/7/2026
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.62
|
9.60
|
5,400
|
|
|
5/6/2026
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.76
|
9.90
|
500
|
|
|
5/5/2026
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.60
|
9.80
|
4,200
|
|
|
5/4/2026
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
4,500
|
|
|
4/29/2026
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
600
|
|
|
4/28/2026
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,100
|
|
|
4/24/2026
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
9.70
|
15,400
|
|
|
4/23/2026
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.81
|
9.70
|
15,700
|
|
|
4/22/2026
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
11,400
|
|
|
4/21/2026
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
10.20
|
11,900
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
300
|
|
|
4/17/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
4/16/2026
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.18
|
10.30
|
11,600
|
|
|
4/15/2026
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.12
|
10.20
|
5,300
|
|
|
4/14/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
600
|
|
|
4/13/2026
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.21
|
10.30
|
7,400
|
|
|
4/10/2026
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.21
|
10.20
|
13,100
|
|
|
4/9/2026
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.32
|
10.60
|
3,400
|
|
|
4/8/2026
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.25
|
10.30
|
7,200
|
|
|
4/7/2026
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.23
|
10.40
|
8,100
|
|
|
4/6/2026
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.20
|
10.40
|
4,100
|
|
|
4/2/2026
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.25
|
10.40
|
12,800
|
|
|
4/1/2026
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.33
|
10.30
|
10,200
|
|
|
3/31/2026
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.49
|
10.40
|
700
|
|
|
3/30/2026
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.54
|
10.60
|
6,600
|
|
|
3/27/2026
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
15,400
|
|
|
3/26/2026
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
5,600
|
|
|