|
Closing price on 3/29/2022
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
54,800 |
| Split-adjusted Price |
12.91 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-0.40 / -2.55%
|
15.00
|
15.50
|
14.80
|
15.30
|
15.05
|
12.91
|
54,800
|
|
|
3/28/2022
|
+0.10 / +0.64%
|
15.40
|
16.00
|
15.00
|
15.70
|
15.29
|
13.25
|
28,700
|
|
|
3/25/2022
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
13.16
|
36,500
|
|
|
3/24/2022
|
-0.50 / -3.03%
|
16.40
|
16.40
|
15.70
|
16.00
|
15.95
|
13.50
|
35,800
|
|
|
3/23/2022
|
-0.50 / -2.94%
|
17.80
|
17.80
|
16.30
|
16.50
|
16.52
|
13.92
|
16,400
|
|
|
3/22/2022
|
+1.50 / +9.68%
|
15.60
|
17.00
|
15.30
|
17.00
|
16.57
|
14.35
|
93,600
|
|
|
3/21/2022
|
-0.50 / -3.13%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.59
|
13.08
|
32,200
|
|
|
3/18/2022
|
-0.20 / -1.23%
|
16.00
|
16.50
|
15.10
|
16.00
|
16.05
|
13.50
|
41,600
|
|
|
3/17/2022
|
-0.30 / -1.82%
|
16.50
|
16.80
|
15.00
|
16.20
|
15.54
|
13.67
|
79,100
|
|
|
3/16/2022
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.10
|
16.50
|
16.65
|
13.92
|
40,600
|
|
|
3/15/2022
|
0.00 / 0.00%
|
16.00
|
16.80
|
15.30
|
16.80
|
15.78
|
14.18
|
29,000
|
|
|
3/14/2022
|
0.00 / 0.00%
|
15.30
|
17.00
|
15.20
|
16.80
|
15.72
|
14.18
|
97,300
|
|
|
3/11/2022
|
-1.60 / -8.70%
|
18.40
|
18.40
|
16.60
|
16.80
|
17.01
|
14.18
|
81,300
|
|
|
3/10/2022
|
-0.60 / -3.16%
|
19.00
|
19.00
|
17.70
|
18.40
|
18.26
|
15.53
|
80,900
|
|
|
3/9/2022
|
+0.30 / +1.60%
|
18.70
|
20.00
|
16.90
|
19.00
|
18.60
|
16.03
|
124,700
|
|
|
3/8/2022
|
-1.40 / -6.97%
|
20.40
|
20.40
|
18.70
|
18.70
|
19.53
|
15.78
|
127,300
|
|
|
3/7/2022
|
+1.80 / +9.84%
|
18.50
|
20.10
|
18.40
|
20.10
|
19.25
|
16.96
|
148,100
|
|
|
3/4/2022
|
-0.70 / -3.68%
|
19.30
|
20.50
|
18.20
|
18.30
|
19.38
|
15.44
|
239,700
|
|
|
3/3/2022
|
+1.70 / +9.83%
|
18.00
|
19.00
|
17.30
|
19.00
|
18.27
|
16.03
|
175,500
|
|
|
3/2/2022
|
+1.20 / +7.45%
|
17.70
|
17.70
|
16.30
|
17.30
|
16.93
|
14.60
|
122,600
|
|
|
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
|
|
|