|
Closing price on 12/1/2022
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.80 |
| Volume |
4,400 |
| Split-adjusted Price |
6.48 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.20 / +2.82%
|
7.00
|
7.30
|
6.80
|
7.30
|
7.15
|
6.48
|
4,400
|
|
|
11/30/2022
|
0.00 / 0.00%
|
6.60
|
7.40
|
6.60
|
7.10
|
6.96
|
6.31
|
800
|
|
|
11/29/2022
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.60
|
7.10
|
6.94
|
6.31
|
2,700
|
|
|
11/28/2022
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.70
|
6.04
|
8,600
|
|
|
11/25/2022
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.26
|
5.51
|
500
|
|
|
11/24/2022
|
-0.10 / -1.59%
|
6.10
|
6.50
|
6.00
|
6.20
|
6.29
|
5.51
|
2,900
|
|
|
11/23/2022
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.35
|
5.60
|
1,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.77
|
5.95
|
4,700
|
|
|
11/21/2022
|
+0.50 / +8.06%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.62
|
5.95
|
4,800
|
|
|
11/18/2022
|
-0.50 / -7.46%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.22
|
5.51
|
8,500
|
|
|
11/17/2022
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.20
|
6.70
|
6.40
|
5.95
|
9,800
|
|
|
11/16/2022
|
+0.30 / +4.84%
|
5.60
|
6.60
|
5.60
|
6.50
|
5.79
|
5.77
|
21,900
|
|
|
11/15/2022
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
1,300
|
|
|
11/14/2022
|
-0.30 / -4.23%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.53
|
6.04
|
1,200
|
|
|
11/11/2022
|
+0.20 / +2.90%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.91
|
6.31
|
700
|
|
|
11/10/2022
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.25
|
6.13
|
3,200
|
|
|
11/9/2022
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.75
|
100
|
|
|
11/8/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.84
|
0
|
|
|
11/7/2022
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.10
|
7.70
|
7.75
|
6.84
|
11,300
|
|
|
11/4/2022
|
0.00 / 0.00%
|
7.20
|
7.80
|
7.10
|
7.80
|
7.35
|
6.93
|
2,800
|
|
|
11/3/2022
|
-0.10 / -1.27%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.30
|
6.93
|
600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.02
|
0
|
|
|
11/1/2022
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.95
|
7.02
|
400
|
|
|
10/31/2022
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.93
|
300
|
|
|
10/28/2022
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.02
|
100
|
|
|
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
|
|
|