|
Closing price on 1/3/2024
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
3,800 |
| Split-adjusted Price |
10.52 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
10.52
|
3,800
|
|
|
1/2/2024
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.52
|
9,700
|
|
|
12/29/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.31
|
10.71
|
2,400
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.25
|
10.62
|
1,500
|
|
|
12/27/2023
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.27
|
10.62
|
5,200
|
|
|
12/26/2023
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.11
|
10.52
|
1,000
|
|
|
12/25/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.03
|
10.43
|
3,500
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
10.34
|
15,500
|
|
|
12/21/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
10.34
|
700
|
|
|
12/20/2023
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.77
|
10.34
|
7,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.84
|
10.24
|
1,400
|
|
|
12/18/2023
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
10.24
|
6,300
|
|
|
12/15/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
0
|
|
|
12/14/2023
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
3,200
|
|
|
12/13/2023
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.76
|
10.15
|
14,200
|
|
|
12/12/2023
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.89
|
10.24
|
8,600
|
|
|
12/11/2023
|
-0.10 / -0.90%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.06
|
10.34
|
4,500
|
|
|
12/8/2023
|
+0.10 / +0.91%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.31
|
10.43
|
36,500
|
|
|
12/7/2023
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.84
|
10.34
|
8,900
|
|
|
12/6/2023
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.75
|
10.52
|
27,400
|
|
|
12/5/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.96
|
2,500
|
|
|
12/4/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.47
|
9.96
|
15,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.18
|
9.77
|
23,800
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
9.77
|
2,300
|
|
|
11/29/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.38
|
9.77
|
9,800
|
|
|
11/28/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.19
|
9.77
|
18,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.43
|
9.87
|
9,500
|
|
|
11/24/2023
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.47
|
9.87
|
10,800
|
|
|
11/23/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
9.96
|
900
|
|
|
11/22/2023
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
9.96
|
5,600
|
|
|