|
Closing price on 9/6/2022
|
|
| Open |
11.80 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
7,100 |
| Split-adjusted Price |
10.57 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
+0.10 / +0.85%
|
11.80
|
12.60
|
11.80
|
11.90
|
12.03
|
10.57
|
7,100
|
|
|
9/5/2022
|
+0.20 / +1.72%
|
12.70
|
12.70
|
11.30
|
11.80
|
11.58
|
10.48
|
12,600
|
|
|
8/31/2022
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.44
|
10.30
|
27,700
|
|
|
8/30/2022
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.47
|
10.22
|
10,300
|
|
|
8/29/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.39
|
10.13
|
900
|
|
|
8/26/2022
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.40
|
10.22
|
18,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.35
|
10.13
|
4,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.13
|
200
|
|
|
8/23/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.04
|
10.13
|
45,900
|
|
|
8/22/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.05
|
9.77
|
6,700
|
|
|
8/19/2022
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.94
|
9.95
|
500
|
|
|
8/18/2022
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.01
|
9.95
|
1,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
9.95
|
2,400
|
|
|
8/16/2022
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
10.95
|
9.95
|
9,300
|
|
|
8/15/2022
|
+0.40 / +3.67%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.25
|
10.04
|
20,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.89
|
9.68
|
3,400
|
|
|
8/11/2022
|
-0.10 / -0.91%
|
10.90
|
11.40
|
10.80
|
10.90
|
11.08
|
9.68
|
16,000
|
|
|
8/10/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.77
|
900
|
|
|
8/9/2022
|
+0.40 / +3.70%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.17
|
9.95
|
17,500
|
|
|
8/8/2022
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.92
|
9.59
|
1,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.83
|
9.77
|
1,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.02
|
9.77
|
21,200
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.82
|
9.77
|
6,200
|
|
|
8/2/2022
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.97
|
9.77
|
700
|
|
|
8/1/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
9.68
|
9,300
|
|
|
7/29/2022
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.96
|
9.59
|
6,000
|
|
|
7/28/2022
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.90
|
11.20
|
10.94
|
9.95
|
3,700
|
|
|
7/27/2022
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.81
|
9.86
|
6,600
|
|
|
7/26/2022
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
9.68
|
11,500
|
|
|
7/25/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.04
|
0
|
|
|