|
Closing price on 6/5/2024
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
31,600 |
| Split-adjusted Price |
11.00 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.02
|
11.00
|
31,600
|
|
|
6/4/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
9,000
|
|
|
6/3/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
10.80
|
6,000
|
|
|
5/29/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
10.80
|
16,700
|
|
|
5/28/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.82
|
10.90
|
45,200
|
|
|
5/27/2024
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.86
|
10.80
|
29,700
|
|
|
5/24/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.48
|
10.90
|
14,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
10.81
|
14,000
|
|
|
5/22/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.81
|
22,000
|
|
|
5/21/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
10.81
|
38,800
|
|
|
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
|
|
|