Closing price on 11/25/2021
|
|
Open |
13.00 |
High |
13.70 |
Low |
13.00 |
Volume |
7,600 |
Split-adjusted Price |
11.39 |
|
|
MDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2021
|
-0.30 / -2.17%
|
13.00
|
13.70
|
13.00
|
13.50
|
13.42
|
11.39
|
7,600
|
|
11/24/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.81
|
11.65
|
8,400
|
|
11/23/2021
|
+0.90 / +6.72%
|
13.30
|
14.30
|
13.00
|
14.30
|
13.12
|
12.07
|
28,200
|
|
11/22/2021
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.30
|
13.40
|
13.56
|
11.31
|
21,900
|
|
11/19/2021
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.32
|
11.90
|
31,500
|
|
11/18/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.71
|
12.49
|
46,500
|
|
11/17/2021
|
+0.40 / +2.80%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.27
|
12.40
|
25,300
|
|
11/16/2021
|
-0.70 / -4.67%
|
15.10
|
15.10
|
14.00
|
14.30
|
14.32
|
12.07
|
71,600
|
|
11/15/2021
|
-0.50 / -3.23%
|
15.60
|
16.30
|
15.00
|
15.00
|
15.32
|
12.66
|
71,200
|
|
11/12/2021
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.40
|
15.50
|
15.93
|
13.08
|
75,200
|
|
11/11/2021
|
+1.30 / +9.15%
|
14.20
|
15.50
|
14.00
|
15.50
|
14.71
|
13.08
|
150,200
|
|
11/10/2021
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.03
|
11.98
|
31,000
|
|
11/9/2021
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.77
|
11.73
|
49,400
|
|
11/8/2021
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.65
|
11.48
|
29,900
|
|
11/5/2021
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.71
|
11.65
|
14,372
|
|
11/4/2021
|
+0.60 / +4.48%
|
13.40
|
14.60
|
13.40
|
14.00
|
14.26
|
11.81
|
21,600
|
|
11/3/2021
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.46
|
11.31
|
62,100
|
|
11/2/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.00
|
13.80
|
13.47
|
11.65
|
85,700
|
|
11/1/2021
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.48
|
12.07
|
23,000
|
|
10/29/2021
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.92
|
12.40
|
19,300
|
|
10/28/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.76
|
12.49
|
18,700
|
|
10/27/2021
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.53
|
12.57
|
25,600
|
|
10/26/2021
|
-0.40 / -2.65%
|
14.10
|
15.00
|
14.10
|
14.70
|
14.67
|
12.40
|
33,000
|
|
10/25/2021
|
-0.80 / -5.03%
|
16.30
|
16.30
|
15.00
|
15.10
|
15.66
|
12.74
|
37,800
|
|
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
|
|
|