|
Closing price on 5/20/2022
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.40 |
| Volume |
8,900 |
| Split-adjusted Price |
9.45 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.40
|
11.20
|
10.94
|
9.45
|
8,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.00
|
11.70
|
10.80
|
11.20
|
11.02
|
9.45
|
2,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.70
|
11.20
|
11.21
|
9.45
|
2,000
|
|
|
5/17/2022
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.60
|
11.20
|
10.97
|
9.45
|
9,400
|
|
|
5/16/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
10.80
|
11.04
|
9.11
|
2,200
|
|
|
5/13/2022
|
-0.10 / -0.92%
|
10.90
|
11.90
|
10.20
|
10.80
|
10.93
|
9.11
|
7,500
|
|
|
5/12/2022
|
-1.20 / -9.92%
|
11.20
|
11.50
|
10.90
|
10.90
|
11.10
|
9.20
|
22,200
|
|
|
5/11/2022
|
+0.20 / +1.68%
|
12.20
|
12.20
|
10.90
|
12.10
|
11.61
|
10.21
|
8,300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.44
|
10.04
|
1,200
|
|
|
5/9/2022
|
-0.40 / -3.25%
|
12.40
|
12.40
|
11.10
|
11.90
|
11.51
|
10.04
|
17,200
|
|
|
5/6/2022
|
+0.10 / +0.82%
|
11.80
|
12.50
|
11.80
|
12.30
|
11.89
|
10.38
|
1,300
|
|
|
5/5/2022
|
-0.20 / -1.61%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.45
|
10.30
|
7,600
|
|
|
5/4/2022
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
12.40
|
12.93
|
10.46
|
13,200
|
|
|
4/29/2022
|
-0.40 / -3.13%
|
12.80
|
13.00
|
12.40
|
12.40
|
12.70
|
10.46
|
2,300
|
|
|
4/28/2022
|
+0.80 / +6.67%
|
12.00
|
13.00
|
12.00
|
12.80
|
12.31
|
10.80
|
7,600
|
|
|
4/27/2022
|
+0.60 / +5.26%
|
11.40
|
12.40
|
10.50
|
12.00
|
11.30
|
10.13
|
3,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.25
|
9.62
|
9,020
|
|
|
4/25/2022
|
-0.80 / -6.56%
|
11.80
|
12.50
|
11.40
|
11.40
|
11.83
|
9.62
|
3,800
|
|
|
4/22/2022
|
0.00 / 0.00%
|
12.20
|
12.90
|
12.00
|
12.20
|
12.29
|
10.30
|
14,600
|
|
|
4/21/2022
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.50
|
12.20
|
11.81
|
10.30
|
9,600
|
|
|
4/20/2022
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.20
|
12.50
|
12.71
|
10.55
|
13,400
|
|
|
4/19/2022
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.90
|
12.90
|
13.09
|
10.89
|
13,000
|
|
|
4/18/2022
|
-1.20 / -8.57%
|
13.10
|
13.90
|
12.70
|
12.80
|
13.08
|
10.80
|
27,100
|
|
|
4/15/2022
|
-0.80 / -5.41%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.09
|
11.81
|
11,900
|
|
|
4/14/2022
|
+0.30 / +2.07%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.85
|
12.49
|
6,600
|
|
|
4/13/2022
|
+0.40 / +2.84%
|
14.10
|
14.50
|
12.70
|
14.50
|
13.28
|
12.24
|
14,100
|
|
|
4/12/2022
|
-1.20 / -7.84%
|
14.80
|
14.80
|
14.00
|
14.10
|
14.17
|
11.90
|
32,600
|
|
|
4/8/2022
|
-0.30 / -1.92%
|
15.60
|
15.60
|
14.80
|
15.30
|
15.10
|
12.91
|
9,800
|
|
|
4/7/2022
|
-0.30 / -1.89%
|
16.90
|
16.90
|
15.10
|
15.60
|
15.93
|
13.16
|
40,800
|
|
|
4/6/2022
|
+1.40 / +9.66%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.61
|
13.42
|
117,900
|
|
|