|
Closing price on 9/28/2020
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
4,300 |
| Split-adjusted Price |
6.02 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.80 / -9.52%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.62
|
6.02
|
4,300
|
|
|
9/25/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.66
|
0
|
|
|
9/24/2020
|
+0.40 / +5.00%
|
7.60
|
8.40
|
7.60
|
8.40
|
7.92
|
6.66
|
500
|
|
|
9/23/2020
|
-0.80 / -9.09%
|
9.40
|
9.40
|
8.00
|
8.00
|
8.03
|
6.34
|
12,500
|
|
|
9/22/2020
|
+0.40 / +4.76%
|
8.40
|
8.80
|
7.60
|
8.80
|
7.91
|
6.98
|
1,900
|
|
|
9/21/2020
|
+0.70 / +9.09%
|
7.50
|
8.40
|
7.10
|
8.40
|
7.26
|
6.66
|
5,900
|
|
|
9/18/2020
|
-0.70 / -8.33%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.10
|
100
|
|
|
9/17/2020
|
-0.90 / -9.68%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.49
|
6.66
|
16,000
|
|
|
9/16/2020
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.20
|
9.30
|
9.41
|
7.37
|
8,200
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
165,000
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
165,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
164,700
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
65,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
44,900
|
|
|
9/8/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.20
|
10.00
|
9.99
|
7.93
|
43,800
|
|
|
9/7/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
14,800
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
6,200
|
|
|
9/1/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
16,100
|
|
|
8/31/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
5,600
|
|
|
8/28/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.93
|
12,700
|
|
|
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
|
|
|