|
Closing price on 5/20/2024
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
20,800 |
| Split-adjusted Price |
10.90 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.55
|
10.90
|
20,800
|
|
|
5/17/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
10.81
|
8,000
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.64
|
10.90
|
12,000
|
|
|
5/15/2024
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.61
|
10.90
|
46,600
|
|
|
5/14/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
10.81
|
12,100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
10.81
|
11,200
|
|
|
5/10/2024
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
5,200
|
|
|
5/9/2024
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
10.90
|
9,000
|
|
|
5/8/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.44
|
10.81
|
6,200
|
|
|
5/7/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.33
|
10.62
|
1,500
|
|
|
5/6/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
10.71
|
12,600
|
|
|
5/3/2024
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.37
|
10.71
|
17,700
|
|
|
5/2/2024
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.52
|
1,300
|
|
|
4/26/2024
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.27
|
10.81
|
1,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.62
|
8,000
|
|
|
4/24/2024
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.62
|
300
|
|
|
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
|
|
|