|
Closing price on 7/15/2022
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
22,300 |
| Split-adjusted Price |
9.48 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2022
|
-0.20 / -1.64%
|
12.20
|
12.50
|
11.50
|
12.00
|
12.17
|
9.48
|
22,300
|
|
|
7/14/2022
|
+0.70 / +6.09%
|
11.00
|
12.30
|
11.00
|
12.20
|
11.95
|
9.64
|
44,500
|
|
|
7/13/2022
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.35
|
9.09
|
8,000
|
|
|
7/12/2022
|
+0.20 / +1.79%
|
11.30
|
11.50
|
10.30
|
11.40
|
11.25
|
9.01
|
12,000
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.30
|
8.85
|
5,300
|
|
|
7/8/2022
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
8.85
|
4,200
|
|
|
7/7/2022
|
-0.50 / -4.31%
|
10.70
|
11.50
|
10.60
|
11.10
|
11.00
|
8.77
|
4,200
|
|
|
7/6/2022
|
-0.30 / -2.52%
|
11.00
|
11.90
|
10.90
|
11.60
|
11.08
|
9.17
|
2,900
|
|
|
7/5/2022
|
-0.10 / -0.83%
|
11.40
|
11.90
|
11.00
|
11.90
|
11.39
|
9.40
|
1,200
|
|
|
7/4/2022
|
-0.20 / -1.64%
|
11.00
|
12.20
|
11.00
|
12.00
|
11.46
|
9.48
|
4,100
|
|
|
7/1/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.64
|
0
|
|
|
6/30/2022
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.11
|
9.64
|
15,800
|
|
|
6/29/2022
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.56
|
100
|
|
|
6/28/2022
|
+0.20 / +1.74%
|
11.40
|
12.30
|
11.30
|
11.70
|
11.90
|
9.24
|
14,800
|
|
|
6/27/2022
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.40
|
9.09
|
3,000
|
|
|
6/24/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.92
|
8.69
|
4,800
|
|
|
6/23/2022
|
+0.30 / +2.75%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.53
|
8.85
|
2,400
|
|
|
6/22/2022
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.61
|
8.61
|
5,100
|
|
|
6/21/2022
|
+0.20 / +1.92%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.66
|
8.38
|
12,300
|
|
|
6/20/2022
|
-1.00 / -8.77%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.77
|
8.22
|
3,000
|
|
|
6/17/2022
|
-0.40 / -3.39%
|
11.00
|
11.40
|
10.70
|
11.40
|
10.87
|
9.01
|
10,900
|
|
|
6/16/2022
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
9.32
|
10,000
|
|
|
6/15/2022
|
+0.30 / +2.59%
|
11.50
|
12.00
|
10.50
|
11.90
|
11.42
|
9.40
|
15,700
|
|
|
6/14/2022
|
-0.10 / -0.85%
|
11.00
|
11.70
|
10.60
|
11.60
|
11.25
|
9.17
|
22,000
|
|
|
6/13/2022
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.40
|
11.70
|
11.88
|
9.24
|
11,300
|
|
|
6/10/2022
|
+0.20 / +1.63%
|
12.00
|
12.80
|
12.00
|
12.50
|
12.52
|
9.88
|
39,800
|
|
|
6/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.07
|
9.72
|
47,400
|
|
|
6/8/2022
|
+0.10 / +0.82%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.38
|
9.72
|
20,400
|
|
|
6/7/2022
|
-0.10 / -0.81%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.10
|
9.64
|
21,800
|
|
|
6/6/2022
|
0.00 / 0.00%
|
11.80
|
13.00
|
11.80
|
12.30
|
12.60
|
9.72
|
13,600
|
|
|