|
Closing price on 9/19/2023
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
16,200 |
| Split-adjusted Price |
10.71 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2023
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.32
|
10.71
|
16,200
|
|
|
9/18/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.29
|
10.81
|
12,300
|
|
|
9/15/2023
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.30
|
10.71
|
5,900
|
|
|
9/14/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
10.81
|
18,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.39
|
10.81
|
24,600
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
10.81
|
10,700
|
|
|
9/11/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
10.81
|
16,600
|
|
|
9/8/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.41
|
10.71
|
65,600
|
|
|
9/7/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.34
|
10.81
|
27,000
|
|
|
9/6/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.37
|
10.81
|
4,600
|
|
|
9/5/2023
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.31
|
10.71
|
24,900
|
|
|
8/31/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.15
|
10.62
|
9,100
|
|
|
8/30/2023
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.25
|
10.62
|
1,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.42
|
10.81
|
2,100
|
|
|
8/28/2023
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.26
|
10.81
|
11,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.97
|
10.43
|
8,800
|
|
|
8/24/2023
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.07
|
10.43
|
8,900
|
|
|
8/23/2023
|
+0.10 / +0.90%
|
10.80
|
11.30
|
10.60
|
11.20
|
11.05
|
10.52
|
11,600
|
|
|
8/22/2023
|
-0.20 / -1.77%
|
11.20
|
11.20
|
10.40
|
11.10
|
10.80
|
10.43
|
43,700
|
|
|
8/21/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.24
|
10.62
|
8,000
|
|
|
8/18/2023
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.61
|
10.62
|
33,800
|
|
|
8/17/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.95
|
11.18
|
18,200
|
|
|
8/16/2023
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
11.28
|
9,400
|
|
|
8/15/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.07
|
11.37
|
11,400
|
|
|
8/14/2023
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
11.37
|
24,200
|
|
|
8/11/2023
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.12
|
11.28
|
53,300
|
|
|
8/10/2023
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.25
|
11.46
|
70,900
|
|
|
8/9/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.08
|
11.37
|
27,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.37
|
21,500
|
|
|
8/7/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
11.96
|
11.37
|
40,400
|
|
|