|
Closing price on 9/14/2021
|
|
| Open |
13.70 |
| High |
15.00 |
| Low |
13.70 |
| Volume |
26,700 |
| Split-adjusted Price |
11.85 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.94
|
11.85
|
26,700
|
|
|
9/13/2021
|
+1.20 / +9.60%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.57
|
10.83
|
54,100
|
|
|
9/10/2021
|
+0.50 / +4.17%
|
12.10
|
13.20
|
12.10
|
12.50
|
12.61
|
9.88
|
41,000
|
|
|
9/9/2021
|
+0.20 / +1.69%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
9.48
|
14,800
|
|
|
9/8/2021
|
-1.30 / -9.92%
|
12.90
|
12.90
|
11.80
|
11.80
|
11.94
|
9.32
|
54,700
|
|
|
9/7/2021
|
+1.00 / +8.26%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.15
|
10.35
|
49,200
|
|
|
9/6/2021
|
+1.10 / +10.00%
|
11.20
|
12.10
|
11.00
|
12.10
|
12.01
|
9.56
|
29,800
|
|
|
9/1/2021
|
+1.00 / +10.00%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.89
|
8.69
|
92,508
|
|
|
8/31/2021
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.80
|
10.00
|
10.27
|
7.90
|
22,500
|
|
|
8/30/2021
|
-0.20 / -1.89%
|
10.80
|
10.80
|
9.60
|
10.40
|
10.63
|
8.22
|
31,800
|
|
|
8/27/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.38
|
100
|
|
|
8/26/2021
|
+0.20 / +1.94%
|
10.20
|
11.00
|
10.20
|
10.50
|
10.67
|
8.30
|
24,000
|
|
|
8/25/2021
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.10
|
8.14
|
50,700
|
|
|
8/24/2021
|
+0.20 / +2.17%
|
8.40
|
9.40
|
8.40
|
9.40
|
8.89
|
7.43
|
1,800
|
|
|
8/23/2021
|
-0.40 / -4.17%
|
8.80
|
9.30
|
8.80
|
9.20
|
8.89
|
7.27
|
2,700
|
|
|
8/20/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.80
|
9.60
|
9.55
|
7.59
|
6,700
|
|
|
8/19/2021
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.43
|
7.59
|
24,400
|
|
|
8/18/2021
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.31
|
7.51
|
2,900
|
|
|
8/17/2021
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.33
|
7.27
|
1,500
|
|
|
8/16/2021
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.90
|
9.60
|
9.02
|
7.59
|
12,300
|
|
|
8/13/2021
|
-0.70 / -7.37%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.95
|
1,700
|
|
|
8/12/2021
|
-0.60 / -5.94%
|
10.40
|
10.40
|
9.30
|
9.50
|
9.55
|
7.51
|
2,200
|
|
|
8/11/2021
|
+0.60 / +6.32%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.35
|
7.98
|
22,700
|
|
|
8/10/2021
|
+0.80 / +9.20%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.18
|
7.51
|
33,000
|
|
|
8/9/2021
|
-0.20 / -2.25%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.52
|
6.87
|
2,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
7.03
|
400
|
|
|
8/5/2021
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.65
|
7.03
|
5,200
|
|
|
8/4/2021
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.72
|
500
|
|
|
8/3/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
6.64
|
900
|
|
|
8/2/2021
|
-0.50 / -5.56%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
6.72
|
200
|
|
|