|
Closing price on 12/7/2023
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
8,900 |
| Split-adjusted Price |
10.34 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.84
|
10.34
|
8,900
|
|
|
12/6/2023
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.75
|
10.52
|
27,400
|
|
|
12/5/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.96
|
2,500
|
|
|
12/4/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.47
|
9.96
|
15,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.18
|
9.77
|
23,800
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
9.77
|
2,300
|
|
|
11/29/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.38
|
9.77
|
9,800
|
|
|
11/28/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.19
|
9.77
|
18,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.43
|
9.87
|
9,500
|
|
|
11/24/2023
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.47
|
9.87
|
10,800
|
|
|
11/23/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
9.96
|
900
|
|
|
11/22/2023
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
9.96
|
5,600
|
|
|
11/21/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.05
|
0
|
|
|
11/20/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.05
|
0
|
|
|
11/17/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.52
|
10.05
|
3,300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.54
|
10.05
|
9,600
|
|
|
11/15/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
10.05
|
7,400
|
|
|
11/14/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.59
|
9.96
|
9,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.96
|
11,700
|
|
|
11/10/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
9.96
|
1,600
|
|
|
11/9/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.59
|
9.87
|
11,200
|
|
|
11/8/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.87
|
800
|
|
|
11/7/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
9.87
|
4,400
|
|
|
11/6/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.42
|
9.87
|
1,300
|
|
|
11/3/2023
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
9.87
|
3,400
|
|
|
11/2/2023
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.31
|
9.96
|
10,600
|
|
|
11/1/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.68
|
2,400
|
|
|
10/31/2023
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
9.68
|
2,200
|
|
|
10/30/2023
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.25
|
9.77
|
18,000
|
|
|
10/27/2023
|
+0.30 / +3.03%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.11
|
9.58
|
13,600
|
|
|