|
Closing price on 3/1/2022
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
160,900 |
| Split-adjusted Price |
13.59 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+1.40 / +9.52%
|
16.10
|
16.10
|
15.50
|
16.10
|
16.09
|
13.59
|
160,900
|
|
|
2/28/2022
|
+1.30 / +9.70%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.52
|
12.40
|
121,300
|
|
|
2/25/2022
|
+0.20 / +1.52%
|
13.20
|
13.90
|
13.20
|
13.40
|
13.61
|
11.31
|
22,500
|
|
|
2/24/2022
|
+0.10 / +0.76%
|
13.50
|
13.70
|
12.90
|
13.20
|
13.31
|
11.14
|
37,800
|
|
|
2/23/2022
|
+0.70 / +5.65%
|
12.90
|
13.40
|
12.50
|
13.10
|
13.16
|
11.05
|
53,500
|
|
|
2/22/2022
|
-0.30 / -2.36%
|
12.80
|
13.30
|
12.40
|
12.40
|
12.55
|
10.46
|
2,000
|
|
|
2/21/2022
|
-0.30 / -2.31%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.63
|
10.72
|
20,700
|
|
|
2/18/2022
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.57
|
10.97
|
700
|
|
|
2/17/2022
|
-0.10 / -0.76%
|
12.00
|
13.10
|
12.00
|
13.00
|
12.57
|
10.97
|
2,300
|
|
|
2/16/2022
|
-0.20 / -1.50%
|
12.80
|
13.30
|
12.30
|
13.10
|
13.04
|
11.05
|
33,500
|
|
|
2/15/2022
|
+0.40 / +3.10%
|
12.80
|
13.70
|
12.70
|
13.30
|
12.89
|
11.22
|
3,800
|
|
|
2/14/2022
|
0.00 / 0.00%
|
12.90
|
14.10
|
12.80
|
12.90
|
13.44
|
10.89
|
32,600
|
|
|
2/11/2022
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.74
|
10.89
|
47,700
|
|
|
2/10/2022
|
-0.20 / -1.67%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.65
|
9.96
|
1,600
|
|
|
2/9/2022
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.87
|
10.13
|
2,200
|
|
|
2/8/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.87
|
0
|
|
|
2/7/2022
|
+0.90 / +8.33%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.29
|
9.87
|
1,000
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
9.11
|
6,300
|
|
|
1/27/2022
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.75
|
9.11
|
6,800
|
|
|
1/26/2022
|
-0.30 / -2.63%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.21
|
9.37
|
5,800
|
|
|
1/25/2022
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.62
|
200
|
|
|
1/24/2022
|
+0.10 / +0.87%
|
12.00
|
12.00
|
11.60
|
11.60
|
12.00
|
9.79
|
1,000
|
|
|
1/21/2022
|
-0.40 / -3.36%
|
11.10
|
12.30
|
11.00
|
11.50
|
11.59
|
9.70
|
59,700
|
|
|
1/20/2022
|
+0.50 / +4.39%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.26
|
10.04
|
3,100
|
|
|
1/19/2022
|
+0.40 / +3.64%
|
10.90
|
11.40
|
10.90
|
11.40
|
10.91
|
9.62
|
4,200
|
|
|
1/18/2022
|
-0.80 / -6.78%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.01
|
9.28
|
14,700
|
|
|
1/17/2022
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.03
|
9.96
|
1,100
|
|
|
1/14/2022
|
+0.60 / +5.22%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.62
|
10.21
|
3,700
|
|
|
1/13/2022
|
-0.40 / -3.36%
|
12.10
|
12.40
|
11.50
|
11.50
|
11.93
|
9.70
|
8,800
|
|
|
1/12/2022
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.67
|
10.04
|
4,200
|
|
|