MDC Historical Data

MDC Page 10
Download
Date Close Price change Market cap Trading volume
Jul 22, 12 PM $ 6.89
+0.00%
$ 6.89 million $ 33,467
Jul 22, 11 AM $ 6.88
+0.67%
$ 6.88 million $ 33,951
Jul 22, 10 AM $ 6.84
-0.28%
$ 6.84 million $ 45,748
Jul 22, 9 AM $ 6.87
+1.60%
$ 6.87 million $ 54,067
Jul 22, 8 AM $ 6.72
-0.29%
$ 6.72 million $ 53,070
Jul 22, 7 AM $ 6.73
+3.74%
$ 6.73 million $ 52,827
Jul 22, 6 AM $ 6.69
+0.00%
$ 6.69 million $ 50,394
Jul 22, 5 AM $ 6.7
+0.80%
$ 6.7 million $ 52,068
Jul 22, 4 AM $ 6.59
-1.65%
$ 6.59 million $ 48,856
Jul 22, 3 AM $ 6.69
+0.00%
$ 6.69 million $ 69,712
Jul 22, 2 AM $ 6.7
-0.10%
$ 6.7 million $ 75,074
Jul 22, 1 AM $ 6.7
-0.15%
$ 6.7 million $ 94,100
Jul 22, 12 AM $ 6.72
-0.77%
$ 6.72 million $ 108,365
Jul 21, 11 PM $ 6.76
-0.09%
$ 6.76 million $ 75,536
Jul 21, 10 PM $ 6.76
+0.00%
$ 6.76 million $ 73,866
Jul 21, 9 PM $ 6.72
+0.00%
$ 6.72 million $ 116,808
Jul 21, 8 PM $ 6.72
+0.06%
$ 6.72 million $ 116,651
Jul 21, 7 PM $ 6.71
-0.03%
$ 6.71 million $ 116,634
Jul 21, 6 PM $ 6.72
-3.22%
$ 6.72 million $ 116,231
Jul 21, 4 PM $ 6.9
-0.04%
$ 6.9 million $ 112,636
Jul 21, 3 PM $ 6.91
-0.09%
$ 6.91 million $ 112,474
Jul 21, 2 PM $ 6.91
+0.20%
$ 6.91 million $ 111,587
Jul 21, 1 PM $ 6.9
+0.00%
$ 6.9 million $ 114,068
Jul 21, 12 PM $ 6.86
-0.74%
$ 6.86 million $ 113,469
Jul 21, 11 AM $ 6.91
+0.80%
$ 6.91 million $ 112,808
Jul 21, 10 AM $ 6.87
+8.87%
$ 6.87 million $ 150,599
Jul 21, 9 AM $ 6.3
+0.03%
$ 6.3 million $ 127,974
Jul 21, 8 AM $ 6.29
+0.30%
$ 6.29 million $ 159,807
Jul 21, 7 AM $ 6.27
-0.12%
$ 6.27 million $ 177,779
Jul 21, 6 AM $ 6.27
-0.11%
$ 6.27 million $ 198,430
Jul 21, 5 AM $ 6.27
-0.15%
$ 6.27 million $ 196,693
Jul 21, 4 AM $ 6.27
-0.01%
$ 6.27 million $ 225,359
Jul 21, 3 AM $ 6.27
-1.85%
$ 6.27 million $ 225,313
Jul 21, 2 AM $ 6.39
+9.33%
$ 6.39 million $ 215,000
Jul 21, 1 AM $ 5.84
+5.78%
$ 5.84 million $ 175,303
Jul 21, 12 AM $ 5.48
+0.03%
$ 5.48 million $ 166,208
Jul 20, 11 PM $ 5.47
+0.00%
$ 5.47 million $ 166,445
Jul 20, 10 PM $ 5.47
-0.01%
$ 5.47 million $ 180,656
Jul 20, 8 PM $ 5.27
+0.00%
$ 5.27 million $ 168,677
Jul 20, 6 PM $ 5.26
+0.00%
$ 5.26 million $ 168,052
Jul 20, 5 PM $ 5.25
-0.01%
$ 5.25 million $ 168,054
Jul 20, 4 PM $ 5.25
+0.01%
$ 5.25 million $ 168,004
Jul 20, 3 PM $ 5.25
+0.00%
$ 5.25 million $ 169,112
Jul 20, 2 PM $ 5.25
+0.85%
$ 5.25 million $ 168,613
Jul 20, 1 PM $ 5.2
+0.72%
$ 5.2 million $ 168,412
Jul 20, 12 PM $ 5.16
+0.01%
$ 5.16 million $ 166,335
Jul 20, 11 AM $ 5.16
+6.36%
$ 5.16 million $ 166,281
Jul 20, 10 AM $ 5.56
+2.75%
$ 5.56 million $ 141,161
Jul 20, 9 AM $ 5.37
+5.38%
$ 5.37 million $ 166,661
Jul 20, 8 AM $ 5.1
-3.56%
$ 5.1 million $ 157,078