|
Closing price on 6/2/2022
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
26,200 |
| Split-adjusted Price |
10.89 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.90
|
12.90
|
13.02
|
10.89
|
26,200
|
|
|
6/1/2022
|
+1.10 / +9.40%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.66
|
10.80
|
49,100
|
|
|
5/31/2022
|
-0.20 / -1.68%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.40
|
9.87
|
21,300
|
|
|
5/30/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.62
|
10.04
|
10,200
|
|
|
5/27/2022
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.73
|
10.13
|
5,200
|
|
|
5/26/2022
|
+0.70 / +6.25%
|
11.20
|
12.20
|
11.20
|
11.90
|
11.67
|
10.04
|
19,200
|
|
|
5/25/2022
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.85
|
9.45
|
13,400
|
|
|
5/24/2022
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.98
|
9.11
|
13,400
|
|
|
5/23/2022
|
-0.20 / -1.79%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.09
|
9.28
|
10,200
|
|
|
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
|
|
|