|
Closing price on 6/18/2025
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
34,600 |
| Split-adjusted Price |
11.10 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.05
|
11.10
|
34,600
|
|
|
6/17/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
36,000
|
|
|
6/16/2025
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.88
|
11.00
|
25,800
|
|
|
6/13/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
10.90
|
39,700
|
|
|
6/12/2025
|
-0.10 / -0.91%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.91
|
10.90
|
37,100
|
|
|
6/11/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.92
|
11.00
|
18,300
|
|
|
6/10/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
9,600
|
|
|
6/9/2025
|
+0.10 / +0.91%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.27
|
11.10
|
30,600
|
|
|
6/6/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.87
|
11.00
|
11,200
|
|
|
6/5/2025
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.89
|
11.00
|
37,200
|
|
|
6/4/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.96
|
10.90
|
34,300
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
5,700
|
|
|
6/2/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.83
|
11.00
|
18,200
|
|
|
5/30/2025
|
-0.20 / -1.79%
|
10.60
|
11.20
|
10.60
|
11.00
|
11.00
|
11.00
|
16,000
|
|
|
5/29/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.13
|
11.20
|
20,700
|
|
|
5/28/2025
|
-0.10 / -0.88%
|
11.30
|
11.70
|
11.10
|
11.20
|
11.22
|
11.20
|
27,400
|
|
|
5/27/2025
|
+0.30 / +2.73%
|
11.10
|
11.40
|
10.90
|
11.30
|
11.06
|
11.30
|
35,600
|
|
|
5/26/2025
|
-0.20 / -1.79%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.08
|
11.00
|
6,600
|
|
|
5/23/2025
|
-0.10 / -0.88%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.00
|
11.20
|
21,600
|
|
|
5/22/2025
|
-0.60 / -5.04%
|
11.80
|
11.80
|
11.00
|
11.30
|
11.34
|
11.30
|
48,200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.92
|
11.90
|
23,200
|
|
|
5/20/2025
|
+1.00 / +9.17%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.63
|
11.90
|
98,500
|
|
|
5/19/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.82
|
10.90
|
8,800
|
|
|
5/16/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
10.90
|
5,000
|
|
|
5/15/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.03
|
11.00
|
10,400
|
|
|
5/14/2025
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.06
|
11.10
|
19,100
|
|
|
5/13/2025
|
+0.30 / +2.80%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.96
|
11.00
|
16,300
|
|
|
5/12/2025
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.76
|
10.70
|
17,300
|
|
|
5/9/2025
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.88
|
10.80
|
9,000
|
|
|
5/8/2025
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
12,500
|
|
|