|
Closing price on 10/22/2021
|
|
| Open |
14.40 |
| High |
15.90 |
| Low |
13.90 |
| Volume |
43,300 |
| Split-adjusted Price |
13.42 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+1.40 / +9.66%
|
14.40
|
15.90
|
13.90
|
15.90
|
14.64
|
13.42
|
43,300
|
|
|
10/21/2021
|
-0.80 / -5.23%
|
15.40
|
15.40
|
14.30
|
14.50
|
14.83
|
12.24
|
47,200
|
|
|
10/20/2021
|
-0.90 / -5.56%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.55
|
12.91
|
35,700
|
|
|
10/19/2021
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.17
|
13.67
|
19,300
|
|
|
10/18/2021
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.64
|
13.92
|
26,200
|
|
|
10/15/2021
|
+0.30 / +1.78%
|
16.90
|
17.30
|
16.50
|
17.20
|
16.95
|
14.51
|
40,000
|
|
|
10/14/2021
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.00
|
16.90
|
16.99
|
14.26
|
49,100
|
|
|
10/13/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.90
|
16.60
|
14.26
|
65,500
|
|
|
10/12/2021
|
0.00 / 0.00%
|
17.00
|
17.70
|
16.90
|
16.90
|
17.13
|
14.26
|
53,700
|
|
|
10/11/2021
|
-0.30 / -1.74%
|
17.20
|
17.90
|
16.80
|
16.90
|
17.14
|
14.26
|
75,200
|
|
|
10/8/2021
|
-0.70 / -3.91%
|
17.90
|
18.10
|
17.10
|
17.20
|
17.43
|
14.51
|
68,100
|
|
|
10/7/2021
|
-1.50 / -7.73%
|
18.90
|
18.90
|
17.80
|
17.90
|
18.10
|
15.10
|
105,400
|
|
|
10/6/2021
|
+0.40 / +2.11%
|
19.00
|
19.50
|
17.50
|
19.40
|
18.79
|
16.37
|
71,000
|
|
|
10/5/2021
|
+0.60 / +3.26%
|
20.10
|
20.20
|
18.00
|
19.00
|
19.39
|
16.03
|
147,700
|
|
|
10/4/2021
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.29
|
15.53
|
244,500
|
|
|
10/1/2021
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.10
|
16.80
|
16.84
|
14.18
|
41,800
|
|
|
9/30/2021
|
-0.50 / -2.91%
|
17.20
|
17.50
|
16.40
|
16.70
|
16.84
|
14.09
|
37,400
|
|
|
9/29/2021
|
+0.30 / +1.78%
|
16.90
|
18.00
|
16.70
|
17.20
|
17.27
|
14.51
|
57,500
|
|
|
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
|
|
|