|
Closing price on 3/9/2026
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
10.30 |
| Volume |
62,000 |
| Split-adjusted Price |
11.00 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
+0.30 / +2.80%
|
11.70
|
11.70
|
10.30
|
11.00
|
10.98
|
11.00
|
62,000
|
|
|
3/6/2026
|
-0.50 / -4.46%
|
11.20
|
12.20
|
10.70
|
10.70
|
11.32
|
10.70
|
74,100
|
|
|
3/5/2026
|
-1.10 / -8.94%
|
13.40
|
13.40
|
11.10
|
11.20
|
11.58
|
11.20
|
31,700
|
|
|
3/4/2026
|
+1.00 / +8.85%
|
11.30
|
12.40
|
11.30
|
12.30
|
12.33
|
12.30
|
143,900
|
|
|
3/3/2026
|
+1.00 / +9.71%
|
10.70
|
11.30
|
10.60
|
11.30
|
11.12
|
11.30
|
68,500
|
|
|
3/2/2026
|
+0.30 / +3.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
21,600
|
|
|
2/27/2026
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
2,600
|
|
|
2/26/2026
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
10.10
|
4,700
|
|
|
2/25/2026
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
10.20
|
500
|
|
|
2/24/2026
|
+0.10 / +0.98%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.33
|
10.30
|
2,200
|
|
|
2/23/2026
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
10.20
|
5,100
|
|
|
2/13/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
10.10
|
1,300
|
|
|
2/12/2026
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
900
|
|
|
2/11/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,000
|
|
|
2/10/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.30
|
10.20
|
9.55
|
10.20
|
3,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
2/6/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.02
|
10.20
|
600
|
|
|
2/5/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
8,200
|
|
|
2/4/2026
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
10.20
|
800
|
|
|
2/3/2026
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.08
|
10.30
|
1,200
|
|
|
2/2/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.21
|
10.20
|
1,900
|
|
|
1/29/2026
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.50
|
10.20
|
9.99
|
10.20
|
4,500
|
|
|
1/28/2026
|
+0.20 / +2.02%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.05
|
10.10
|
8,800
|
|
|
1/27/2026
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,500
|
|
|
1/26/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
1/23/2026
|
+0.10 / +1.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.85
|
10.10
|
200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,400
|
|
|
1/21/2026
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.88
|
10.00
|
15,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
400
|
|
|