MDC Historical Data

MDC Page 11
Download
Date Close Price change Market cap Trading volume
Jul 20, 7 AM $ 5.27
+3.14%
$ 5.27 million $ 148,216
Jul 20, 6 AM $ 5.11
-4.13%
$ 5.11 million $ 138,997
Jul 20, 5 AM $ 5.33
+3.18%
$ 5.33 million $ 142,300
Jul 20, 4 AM $ 5.9
+0.01%
$ 5.9 million $ 130,582
Jul 20, 3 AM $ 5.87
+2.23%
$ 5.87 million $ 129,964
Jul 20, 2 AM $ 5.74
+2.83%
$ 5.74 million $ 127,102
Jul 20, 1 AM $ 5.58
-4.71%
$ 5.58 million $ 119,125
Jul 20, 12 AM $ 5.83
-0.14%
$ 5.83 million $ 111,027
Jul 19, 11 PM $ 5.84
-2.98%
$ 5.84 million $ 111,190
Jul 19, 10 PM $ 6.4
-0.03%
$ 6.4 million $ 104,447
Jul 19, 5 PM $ 6.36
-0.04%
$ 6.36 million $ 103,863
Jul 19, 4 PM $ 6.36
-0.34%
$ 6.36 million $ 104,784
Jul 19, 3 PM $ 6.38
+0.09%
$ 6.38 million $ 104,492
Jul 19, 2 PM $ 6.37
+1.48%
$ 6.37 million $ 104,308
Jul 19, 1 PM $ 6.28
+0.00%
$ 6.28 million $ 104,704
Jul 19, 10 AM $ 6.28
+3.51%
$ 6.28 million $ 105,789
Jul 19, 9 AM $ 6.46
+4.54%
$ 6.46 million $ 65,853
Jul 19, 8 AM $ 6.16
+0.29%
$ 6.16 million $ 42,219
Jul 19, 7 AM $ 6.13
+0.98%
$ 6.13 million $ 63,580
Jul 19, 6 AM $ 6.07
+0.89%
$ 6.07 million $ 62,355
Jul 19, 5 AM $ 6.06
+4.04%
$ 6.06 million $ 54,358
Jul 19, 4 AM $ 5.83
-0.71%
$ 5.83 million $ 47,472
Jul 19, 3 AM $ 5.84
+0.00%
$ 5.84 million $ 46,383
Jul 19, 2 AM $ 5.8
-1.44%
$ 5.8 million $ 44,893
Jul 19, 12 AM $ 5.85
+0.00%
$ 5.85 million $ 43,847
Jul 18, 11 PM $ 5.86
+0.00%
$ -- $ 43,493
Jul 18, 10 PM $ 5.85
+0.02%
$ 5.85 million $ 43,455
Jul 18, 5 PM $ 5.86
-0.02%
$ 5.86 million $ 43,424
Jul 18, 4 PM $ 5.84
+0.30%
$ 5.84 million $ 42,157
Jul 18, 3 PM $ 5.82
+0.15%
$ 5.82 million $ 41,711
Jul 18, 2 PM $ 5.81
+0.35%
$ 5.81 million $ 41,042
Jul 18, 1 PM $ 5.79
+0.00%
$ 5.79 million $ 35,416
Jul 18, 12 PM $ 5.63
+0.10%
$ 5.63 million $ 36,131
Jul 18, 11 AM $ 5.63
+0.00%
$ 5.63 million $ 36,672
Jul 18, 10 AM $ 5.6
+0.61%
$ 5.6 million $ 36,851
Jul 18, 9 AM $ 5.56
+4.21%
$ 5.56 million $ 37,710
Jul 18, 8 AM $ 5.33
-9.72%
$ 5.33 million $ 30,235
Jul 18, 7 AM $ 5.87
+0.00%
$ 5.87 million $ 12,652
Jul 18, 5 AM $ 5.83
-0.57%
$ 5.83 million $ 13,024
Jul 18, 4 AM $ 5.89
+0.00%
$ 5.89 million $ 12,719
Jul 18, 3 AM $ 5.89
+0.00%
$ 5.89 million $ 12,106
Jul 18, 2 AM $ 5.93
+0.00%
$ 5.93 million $ 12,534
Jul 18, 1 AM $ 5.94
+0.00%
$ 5.94 million $ 13,713
Jul 17, 9 PM $ 5.94
+0.00%
$ 5.94 million $ 13,657
Jul 17, 6 PM $ 5.95
+0.00%
$ 5.95 million $ 13,901
Jul 17, 5 PM $ 5.95
+0.00%
$ 5.95 million $ 13,806
Jul 17, 2 PM $ 5.95
+0.00%
$ 5.95 million $ 14,657
Jul 17, 1 PM $ 5.95
+0.00%
$ 5.95 million $ 15,910
Jul 17, 12 PM $ 5.96
+0.16%
$ 5.96 million $ 15,909
Jul 17, 11 AM $ 5.93
+0.58%
$ 5.93 million $ 15,175