|
Closing price on 10/27/2022
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.10 |
| Volume |
18,300 |
| Split-adjusted Price |
6.75 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.10
|
7.60
|
7.17
|
6.75
|
18,300
|
|
|
10/26/2022
|
-0.20 / -2.56%
|
7.20
|
7.70
|
7.20
|
7.60
|
7.29
|
6.75
|
3,400
|
|
|
10/25/2022
|
-0.10 / -1.27%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.45
|
6.93
|
1,000
|
|
|
10/24/2022
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.60
|
7.90
|
7.71
|
7.02
|
22,500
|
|
|
10/21/2022
|
-0.80 / -8.70%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
7.46
|
2,500
|
|
|
10/20/2022
|
+0.40 / +4.55%
|
8.90
|
9.40
|
8.40
|
9.20
|
8.91
|
8.17
|
17,700
|
|
|
10/19/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.45
|
7.82
|
1,200
|
|
|
10/18/2022
|
+0.30 / +3.53%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.63
|
7.82
|
4,200
|
|
|
10/17/2022
|
-0.20 / -2.30%
|
8.00
|
8.50
|
7.90
|
8.50
|
7.97
|
7.55
|
2,800
|
|
|
10/14/2022
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.73
|
100
|
|
|
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
|
|
|