|
Closing price on 9/18/2025
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
1,200 |
| Split-adjusted Price |
10.00 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,200
|
|
|
9/17/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.82
|
10.00
|
35,900
|
|
|
9/16/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
9/15/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
6,800
|
|
|
9/12/2025
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.84
|
10.00
|
9,300
|
|
|
9/11/2025
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.89
|
9.80
|
5,600
|
|
|
9/10/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
3,000
|
|
|
9/9/2025
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
4,600
|
|
|
9/8/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.91
|
10.00
|
5,300
|
|
|
9/5/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.02
|
10.00
|
24,100
|
|
|
9/4/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.08
|
10.00
|
3,400
|
|
|
9/3/2025
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.98
|
10.10
|
7,400
|
|
|
8/29/2025
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
10.00
|
2,000
|
|
|
8/28/2025
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
5,800
|
|
|
8/27/2025
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4,800
|
|
|
8/26/2025
|
-0.20 / -1.94%
|
10.20
|
10.20
|
9.80
|
10.10
|
9.99
|
10.10
|
49,900
|
|
|
8/25/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
10.30
|
2,700
|
|
|
8/22/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.26
|
10.30
|
17,700
|
|
|
8/21/2025
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
10.40
|
2,500
|
|
|
8/20/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.35
|
10.60
|
25,200
|
|
|
8/19/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.49
|
10.60
|
25,200
|
|
|
8/18/2025
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.52
|
10.70
|
13,900
|
|
|
8/15/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.38
|
10.60
|
25,400
|
|
|
8/14/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.65
|
10.60
|
25,600
|
|
|
8/13/2025
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.67
|
10.70
|
29,900
|
|
|
8/12/2025
|
+0.50 / +4.85%
|
10.30
|
11.00
|
10.30
|
10.80
|
10.72
|
10.80
|
91,200
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.14
|
10.30
|
22,300
|
|
|
8/8/2025
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
10.30
|
25,600
|
|
|
8/7/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
24,400
|
|
|
8/6/2025
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
28,700
|
|
|