|
Closing price on 9/14/2022
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
2,400 |
| Split-adjusted Price |
9.90 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.58
|
9.90
|
2,400
|
|
|
9/13/2022
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.54
|
9.90
|
11,500
|
|
|
9/12/2022
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.55
|
9.65
|
11,000
|
|
|
9/9/2022
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.70
|
9.90
|
8,600
|
|
|
9/8/2022
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.49
|
9.73
|
1,600
|
|
|
9/7/2022
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.71
|
9.48
|
12,400
|
|
|
9/6/2022
|
+0.10 / +0.85%
|
11.80
|
12.60
|
11.80
|
11.90
|
12.03
|
9.90
|
7,100
|
|
|
9/5/2022
|
+0.20 / +1.72%
|
12.70
|
12.70
|
11.30
|
11.80
|
11.58
|
9.81
|
12,600
|
|
|
8/31/2022
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.44
|
9.65
|
27,700
|
|
|
8/30/2022
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.47
|
9.57
|
10,300
|
|
|
8/29/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.39
|
9.48
|
900
|
|
|
8/26/2022
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.40
|
9.57
|
18,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.35
|
9.48
|
4,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.48
|
200
|
|
|
8/23/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.04
|
9.48
|
45,900
|
|
|
8/22/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.05
|
9.15
|
6,700
|
|
|
8/19/2022
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.94
|
9.32
|
500
|
|
|
8/18/2022
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.01
|
9.32
|
1,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
9.32
|
2,400
|
|
|
8/16/2022
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
10.95
|
9.32
|
9,300
|
|
|
8/15/2022
|
+0.40 / +3.67%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.25
|
9.40
|
20,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.89
|
9.07
|
3,400
|
|
|
8/11/2022
|
-0.10 / -0.91%
|
10.90
|
11.40
|
10.80
|
10.90
|
11.08
|
9.07
|
16,000
|
|
|
8/10/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.15
|
900
|
|
|
8/9/2022
|
+0.40 / +3.70%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.17
|
9.32
|
17,500
|
|
|
8/8/2022
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.92
|
8.98
|
1,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.83
|
9.15
|
1,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.02
|
9.15
|
21,200
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.82
|
9.15
|
6,200
|
|
|
8/2/2022
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.97
|
9.15
|
700
|
|
|