|
Closing price on 8/27/2020
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
76,400 |
| Split-adjusted Price |
7.93 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
76,400
|
|
|
8/26/2020
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.01
|
191,400
|
|
|
8/25/2020
|
-0.10 / -0.99%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.96
|
7.93
|
126,700
|
|
|
8/24/2020
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.01
|
100
|
|
|
8/21/2020
|
-0.20 / -1.98%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.34
|
7.85
|
500
|
|
|
8/20/2020
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.01
|
100
|
|
|
8/19/2020
|
-0.10 / -1.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.06
|
7.85
|
5,400
|
|
|
8/18/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
0
|
|
|
8/13/2020
|
+0.50 / +5.26%
|
9.40
|
10.00
|
9.00
|
10.00
|
9.06
|
7.93
|
8,300
|
|
|
8/12/2020
|
-0.50 / -5.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.02
|
7.53
|
6,100
|
|
|
8/11/2020
|
-0.50 / -4.76%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.54
|
7.93
|
1,200
|
|
|
8/10/2020
|
+0.80 / +8.25%
|
9.00
|
10.50
|
9.00
|
10.50
|
9.05
|
8.32
|
15,700
|
|
|
8/7/2020
|
-0.10 / -1.02%
|
8.90
|
9.70
|
8.90
|
9.70
|
8.91
|
7.69
|
22,000
|
|
|
8/6/2020
|
-1.00 / -9.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.77
|
8,000
|
|
|
8/5/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
0
|
|
|
8/4/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
0
|
|
|
8/3/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
0
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
0
|
|
|
7/28/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
0
|
|
|
7/27/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
0
|
|
|
7/24/2020
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.56
|
100
|
|
|
7/23/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.85
|
0
|
|
|
7/22/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.85
|
0
|
|
|
7/21/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.85
|
500
|
|
|
7/20/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
0
|
|
|
7/17/2020
|
+0.10 / +1.01%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.02
|
7.93
|
5,100
|
|
|