|
Closing price on 7/29/2024
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
22,600 |
| Split-adjusted Price |
10.40 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
22,600
|
|
|
7/26/2024
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
10.30
|
23,000
|
|
|
7/25/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4,100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
11,800
|
|
|
7/23/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
21,400
|
|
|
7/22/2024
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
8,200
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/18/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/17/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.66
|
10.80
|
5,300
|
|
|
7/16/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
10.80
|
2,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/12/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.76
|
10.80
|
1,700
|
|
|
7/11/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
13,100
|
|
|
7/10/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.62
|
10.70
|
600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
7/8/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.62
|
10.60
|
600
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
17,500
|
|
|
7/4/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
6,200
|
|
|
7/3/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7,900
|
|
|
7/2/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8,500
|
|
|
7/1/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
6/28/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10,500
|
|
|
6/27/2024
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.62
|
10.60
|
6,500
|
|
|
6/26/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.58
|
10.50
|
3,800
|
|
|
6/25/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
6/24/2024
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,700
|
|
|
6/21/2024
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.76
|
10.80
|
3,100
|
|
|
6/20/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,400
|
|
|
6/19/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3,300
|
|
|
6/18/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
10.60
|
12,600
|
|
|