|
Closing price on 6/28/2024
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
10,500 |
| Split-adjusted Price |
9.93 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.93
|
10,500
|
|
|
6/27/2024
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.62
|
9.93
|
6,500
|
|
|
6/26/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.58
|
9.83
|
3,800
|
|
|
6/25/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.83
|
1,000
|
|
|
6/24/2024
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.83
|
2,700
|
|
|
6/21/2024
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.76
|
10.11
|
3,100
|
|
|
6/20/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.93
|
1,400
|
|
|
6/19/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.93
|
3,300
|
|
|
6/18/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
9.93
|
12,600
|
|
|
6/17/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.62
|
9.93
|
6,600
|
|
|
6/14/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.02
|
5,000
|
|
|
6/13/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.78
|
10.02
|
3,000
|
|
|
6/12/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
10.02
|
10,900
|
|
|
6/11/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.76
|
10.11
|
5,000
|
|
|
6/10/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.11
|
8,500
|
|
|
6/7/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.87
|
10.21
|
9,100
|
|
|
6/6/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
10.30
|
11,800
|
|
|
6/5/2024
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.02
|
10.30
|
31,600
|
|
|
6/4/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.72
|
10.11
|
9,000
|
|
|
6/3/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.02
|
2,500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.11
|
0
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
10.11
|
6,000
|
|
|
5/29/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
10.11
|
16,700
|
|
|
5/28/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.82
|
10.21
|
45,200
|
|
|
5/27/2024
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.86
|
10.11
|
29,700
|
|
|
5/24/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.48
|
10.21
|
14,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
10.12
|
14,000
|
|
|
5/22/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.12
|
22,000
|
|
|
5/21/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
10.12
|
38,800
|
|
|
5/20/2024
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.55
|
10.21
|
20,800
|
|
|