|
Closing price on 6/27/2022
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
3,000 |
| Split-adjusted Price |
9.70 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.40
|
9.70
|
3,000
|
|
|
6/24/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.92
|
9.28
|
4,800
|
|
|
6/23/2022
|
+0.30 / +2.75%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.53
|
9.45
|
2,400
|
|
|
6/22/2022
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.61
|
9.20
|
5,100
|
|
|
6/21/2022
|
+0.20 / +1.92%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.66
|
8.94
|
12,300
|
|
|
6/20/2022
|
-1.00 / -8.77%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.77
|
8.78
|
3,000
|
|
|
6/17/2022
|
-0.40 / -3.39%
|
11.00
|
11.40
|
10.70
|
11.40
|
10.87
|
9.62
|
10,900
|
|
|
6/16/2022
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
9.96
|
10,000
|
|
|
6/15/2022
|
+0.30 / +2.59%
|
11.50
|
12.00
|
10.50
|
11.90
|
11.42
|
10.04
|
15,700
|
|
|
6/14/2022
|
-0.10 / -0.85%
|
11.00
|
11.70
|
10.60
|
11.60
|
11.25
|
9.79
|
22,000
|
|
|
6/13/2022
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.40
|
11.70
|
11.88
|
9.87
|
11,300
|
|
|
6/10/2022
|
+0.20 / +1.63%
|
12.00
|
12.80
|
12.00
|
12.50
|
12.52
|
10.55
|
39,800
|
|
|
6/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.07
|
10.38
|
47,400
|
|
|
6/8/2022
|
+0.10 / +0.82%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.38
|
10.38
|
20,400
|
|
|
6/7/2022
|
-0.10 / -0.81%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.10
|
10.30
|
21,800
|
|
|
6/6/2022
|
0.00 / 0.00%
|
11.80
|
13.00
|
11.80
|
12.30
|
12.60
|
10.38
|
13,600
|
|
|
6/3/2022
|
-0.60 / -4.65%
|
12.00
|
12.80
|
11.80
|
12.30
|
12.20
|
10.38
|
10,300
|
|
|
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
|
|
|