|
Closing price on 9/28/2021
|
|
| Open |
15.40 |
| High |
16.90 |
| Low |
14.50 |
| Volume |
57,400 |
| Split-adjusted Price |
14.26 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+1.50 / +9.74%
|
15.40
|
16.90
|
14.50
|
16.90
|
16.38
|
14.26
|
57,400
|
|
|
9/27/2021
|
-1.50 / -8.88%
|
15.50
|
16.80
|
15.40
|
15.40
|
15.50
|
13.00
|
36,200
|
|
|
9/24/2021
|
-0.10 / -0.59%
|
15.70
|
17.50
|
15.30
|
16.90
|
16.57
|
14.26
|
67,000
|
|
|
9/23/2021
|
-0.70 / -3.95%
|
17.70
|
17.90
|
16.20
|
17.00
|
17.04
|
14.35
|
22,300
|
|
|
9/22/2021
|
+0.50 / +2.91%
|
17.20
|
18.50
|
17.00
|
17.70
|
17.76
|
14.94
|
63,000
|
|
|
9/21/2021
|
+1.50 / +9.55%
|
15.00
|
17.20
|
14.20
|
17.20
|
15.86
|
14.51
|
95,000
|
|
|
9/20/2021
|
-1.30 / -7.65%
|
17.00
|
17.00
|
15.30
|
15.70
|
15.85
|
13.25
|
40,200
|
|
|
9/17/2021
|
-1.00 / -5.56%
|
18.50
|
19.60
|
16.20
|
17.00
|
18.03
|
14.35
|
126,500
|
|
|
9/16/2021
|
+1.50 / +9.09%
|
17.50
|
18.10
|
16.50
|
18.00
|
17.25
|
15.19
|
138,300
|
|
|
9/15/2021
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.48
|
13.92
|
59,600
|
|
|
9/14/2021
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.94
|
12.66
|
26,700
|
|
|
9/13/2021
|
+1.20 / +9.60%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.57
|
11.56
|
54,100
|
|
|
9/10/2021
|
+0.50 / +4.17%
|
12.10
|
13.20
|
12.10
|
12.50
|
12.61
|
10.55
|
41,000
|
|
|
9/9/2021
|
+0.20 / +1.69%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
10.13
|
14,800
|
|
|
9/8/2021
|
-1.30 / -9.92%
|
12.90
|
12.90
|
11.80
|
11.80
|
11.94
|
9.96
|
54,700
|
|
|
9/7/2021
|
+1.00 / +8.26%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.15
|
11.05
|
49,200
|
|
|
9/6/2021
|
+1.10 / +10.00%
|
11.20
|
12.10
|
11.00
|
12.10
|
12.01
|
10.21
|
29,800
|
|
|
9/1/2021
|
+1.00 / +10.00%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.89
|
9.28
|
92,508
|
|
|
8/31/2021
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.80
|
10.00
|
10.27
|
8.44
|
22,500
|
|
|
8/30/2021
|
-0.20 / -1.89%
|
10.80
|
10.80
|
9.60
|
10.40
|
10.63
|
8.78
|
31,800
|
|
|
8/27/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.94
|
100
|
|
|
8/26/2021
|
+0.20 / +1.94%
|
10.20
|
11.00
|
10.20
|
10.50
|
10.67
|
8.86
|
24,000
|
|
|
8/25/2021
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.10
|
8.69
|
50,700
|
|
|
8/24/2021
|
+0.20 / +2.17%
|
8.40
|
9.40
|
8.40
|
9.40
|
8.89
|
7.93
|
1,800
|
|
|
8/23/2021
|
-0.40 / -4.17%
|
8.80
|
9.30
|
8.80
|
9.20
|
8.89
|
7.76
|
2,700
|
|
|
8/20/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.80
|
9.60
|
9.55
|
8.10
|
6,700
|
|
|
8/19/2021
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.43
|
8.10
|
24,400
|
|
|
8/18/2021
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.31
|
8.02
|
2,900
|
|
|
8/17/2021
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.33
|
7.76
|
1,500
|
|
|
8/16/2021
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.90
|
9.60
|
9.02
|
8.10
|
12,300
|
|
|