|
Closing price on 7/19/2021
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.40 |
| Volume |
31,700 |
| Split-adjusted Price |
7.09 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.40 / -4.55%
|
9.00
|
9.10
|
8.40
|
8.40
|
8.99
|
7.09
|
31,700
|
|
|
7/16/2021
|
+0.10 / +1.15%
|
8.70
|
9.20
|
8.70
|
8.80
|
8.70
|
7.43
|
2,200
|
|
|
7/15/2021
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.49
|
7.34
|
152,953
|
|
|
7/14/2021
|
+0.30 / +3.61%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.68
|
7.26
|
5,300
|
|
|
7/13/2021
|
+0.70 / +9.21%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.21
|
7.00
|
8,400
|
|
|
7/12/2021
|
-0.70 / -8.43%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.94
|
6.41
|
10,700
|
|
|
7/9/2021
|
-0.70 / -7.78%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.38
|
7.00
|
9,900
|
|
|
7/8/2021
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.92
|
7.59
|
7,400
|
|
|
7/7/2021
|
-0.70 / -7.53%
|
8.70
|
9.30
|
8.40
|
8.60
|
8.48
|
7.26
|
12,500
|
|
|
7/6/2021
|
-0.70 / -7.00%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.40
|
7.85
|
8,400
|
|
|
7/5/2021
|
-0.30 / -2.91%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.85
|
8.44
|
13,600
|
|
|
7/2/2021
|
+0.20 / +1.98%
|
10.30
|
10.90
|
10.30
|
10.30
|
10.57
|
8.69
|
8,800
|
|
|
7/1/2021
|
-1.00 / -9.01%
|
11.10
|
11.10
|
10.10
|
10.10
|
10.21
|
8.52
|
24,000
|
|
|
6/30/2021
|
+0.90 / +8.82%
|
11.20
|
11.20
|
10.50
|
11.10
|
11.06
|
9.37
|
46,100
|
|
|
6/29/2021
|
+0.90 / +9.68%
|
10.20
|
10.20
|
9.30
|
10.20
|
10.17
|
8.61
|
36,200
|
|
|
6/28/2021
|
+0.80 / +9.41%
|
8.80
|
9.30
|
8.60
|
9.30
|
8.97
|
7.85
|
12,600
|
|
|
6/25/2021
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
7.17
|
13,700
|
|
|
6/24/2021
|
-0.50 / -5.38%
|
8.50
|
9.90
|
8.50
|
8.80
|
8.81
|
7.43
|
20,100
|
|
|
6/23/2021
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.20
|
9.90
|
9.63
|
7.85
|
24,000
|
|
|
6/22/2021
|
+0.70 / +7.37%
|
9.50
|
10.30
|
9.50
|
10.20
|
9.85
|
8.09
|
13,100
|
|
|
6/21/2021
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.37
|
7.53
|
76,000
|
|
|
6/18/2021
|
+0.10 / +1.16%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.53
|
6.90
|
44,600
|
|
|
6/17/2021
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.33
|
6.82
|
3,600
|
|
|
6/16/2021
|
-0.20 / -2.27%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.50
|
6.82
|
2,000
|
|
|
6/15/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.10
|
8.80
|
8.28
|
6.98
|
8,700
|
|
|
6/14/2021
|
0.00 / 0.00%
|
8.60
|
9.60
|
8.30
|
8.80
|
8.70
|
6.98
|
4,600
|
|
|
6/11/2021
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.10
|
8.80
|
8.25
|
6.98
|
12,000
|
|
|
6/10/2021
|
-0.60 / -6.38%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.70
|
6.98
|
18,500
|
|
|
6/9/2021
|
+0.40 / +4.44%
|
9.60
|
9.90
|
8.30
|
9.40
|
9.66
|
7.45
|
14,600
|
|
|
6/8/2021
|
+0.80 / +9.76%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.94
|
7.13
|
73,400
|
|
|