|
Closing price on 10/13/2022
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
12,300 |
| Split-adjusted Price |
7.37 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
7.37
|
12,300
|
|
|
10/12/2022
|
-0.90 / -10.00%
|
8.20
|
8.70
|
8.10
|
8.10
|
8.21
|
7.19
|
25,500
|
|
|
10/11/2022
|
-0.90 / -9.09%
|
9.00
|
10.10
|
9.00
|
9.00
|
9.12
|
7.99
|
1,400
|
|
|
10/10/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.79
|
0
|
|
|
10/7/2022
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.55
|
8.79
|
1,800
|
|
|
10/6/2022
|
-0.40 / -3.70%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.30
|
9.24
|
2,200
|
|
|
10/5/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.59
|
0
|
|
|
10/4/2022
|
+0.70 / +6.93%
|
9.40
|
10.80
|
9.40
|
10.80
|
10.43
|
9.59
|
400
|
|
|
10/3/2022
|
-0.80 / -7.34%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.97
|
100
|
|
|
9/30/2022
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.68
|
300
|
|
|
9/29/2022
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.86
|
300
|
|
|
9/28/2022
|
-0.40 / -3.57%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
9.59
|
3,300
|
|
|
9/27/2022
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.95
|
300
|
|
|
9/26/2022
|
-0.40 / -3.54%
|
10.60
|
11.00
|
10.30
|
10.90
|
10.53
|
9.68
|
12,200
|
|
|
9/23/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.10
|
10.04
|
300
|
|
|
9/22/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.04
|
0
|
|
|
9/21/2022
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.07
|
10.04
|
700
|
|
|
9/20/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.13
|
10.13
|
1,500
|
|
|
9/19/2022
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.13
|
9.77
|
6,900
|
|
|
9/16/2022
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
10.13
|
6,900
|
|
|
9/15/2022
|
-0.30 / -2.52%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
10.30
|
2,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.58
|
10.57
|
2,400
|
|
|
9/13/2022
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.54
|
10.57
|
11,500
|
|
|
9/12/2022
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.55
|
10.30
|
11,000
|
|
|
9/9/2022
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.70
|
10.57
|
8,600
|
|
|
9/8/2022
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.49
|
10.39
|
1,600
|
|
|
9/7/2022
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.71
|
10.13
|
12,400
|
|
|
9/6/2022
|
+0.10 / +0.85%
|
11.80
|
12.60
|
11.80
|
11.90
|
12.03
|
10.57
|
7,100
|
|
|
9/5/2022
|
+0.20 / +1.72%
|
12.70
|
12.70
|
11.30
|
11.80
|
11.58
|
10.48
|
12,600
|
|
|
8/31/2022
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.44
|
10.30
|
27,700
|
|
|