MDC Historical Data

MDC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 11, 1 PM $ 5.01
+0.00%
$ 5.01 million $ 25,493
Jul 11, 12 PM $ 5.01
+0.00%
$ 5.01 million $ 25,850
Jul 11, 11 AM $ 5.01
-1.91%
$ 5.01 million $ 25,402
Jul 11, 10 AM $ 5.11
+0.00%
$ 5.11 million $ 18,971
Jul 11, 9 AM $ 4.98
+0.09%
$ 4.98 million $ 19,074
Jul 11, 8 AM $ 4.94
+0.00%
$ 4.94 million $ 17,824
Jul 11, 5 AM $ 4.94
-0.01%
$ 4.94 million $ 23,888
Jul 11, 4 AM $ 4.92
-0.08%
$ 4.92 million $ 24,528
Jul 11, 3 AM $ 4.89
-2.14%
$ 4.89 million $ 23,721
Jul 11, 2 AM $ 4.99
-0.02%
$ 4.99 million $ 20,344
Jul 11, 1 AM $ 5.12
+0.84%
$ 5.12 million $ 23,740
Jul 10, 9 PM $ 5.03
+0.00%
$ 5.03 million $ 22,828
Jul 10, 6 PM $ 5.03
-0.15%
$ 5.03 million $ 22,744
Jul 10, 5 PM $ 4.94
+0.00%
$ 4.94 million $ 19,229
Jul 10, 4 PM $ 4.94
-0.02%
$ 4.94 million $ 19,344
Jul 10, 3 PM $ 4.94
+0.00%
$ 4.94 million $ 19,309
Jul 10, 2 PM $ 4.94
-0.01%
$ 4.94 million $ 20,303
Jul 10, 1 PM $ 4.94
-0.25%
$ 4.94 million $ 20,391
Jul 10, 12 PM $ 4.95
-0.30%
$ 4.95 million $ 22,865
Jul 10, 11 AM $ 4.96
-0.06%
$ 4.96 million $ 22,757
Jul 10, 10 AM $ 4.97
+0.28%
$ 4.97 million $ 22,674
Jul 10, 9 AM $ 4.95
+0.00%
$ 4.95 million $ 22,654
Jul 10, 8 AM $ 4.95
+0.06%
$ 4.95 million $ 22,649
Jul 10, 7 AM $ 4.89
-0.04%
$ 4.89 million $ 23,665
Jul 10, 6 AM $ 4.89
-1.02%
$ 4.89 million $ 29,202
Jul 10, 5 AM $ 4.9
+0.21%
$ 4.9 million $ 47,319
Jul 10, 4 AM $ 4.84
-1.60%
$ 4.84 million $ 45,305
Jul 10, 3 AM $ 4.92
+0.63%
$ 4.92 million $ 41,529
Jul 10, 2 AM $ 4.89
+0.63%
$ 4.89 million $ 41,536
Jul 10, 1 AM $ 4.83
+0.00%
$ 4.83 million $ 38,316
Jul 10, 12 AM $ 4.81
+0.00%
$ 4.81 million $ 38,070
Jul 9, 11 PM $ 4.75
+0.03%
$ 4.75 million $ 41,246
Jul 9, 10 PM $ 4.74
+0.10%
$ 4.74 million $ 41,023
Jul 9, 5 PM $ 4.74
+0.00%
$ 4.74 million $ 41,027
Jul 9, 4 PM $ 4.73
+0.00%
$ 4.73 million $ 40,997
Jul 9, 2 PM $ 4.73
+0.55%
$ 4.73 million $ 40,995
Jul 9, 1 PM $ 4.69
+0.69%
$ 4.69 million $ 40,459
Jul 9, 12 PM $ 4.61
+0.00%
$ 4.61 million $ 37,348
Jul 9, 10 AM $ 4.62
+0.00%
$ 4.62 million $ 38,686
Jul 9, 9 AM $ 4.62
+0.00%
$ 4.62 million $ 38,244
Jul 9, 8 AM $ 4.61
-0.59%
$ 4.61 million $ 38,407
Jul 9, 7 AM $ 4.64
-1.19%
$ 4.64 million $ 36,424
Jul 9, 6 AM $ 4.63
-2.73%
$ 4.63 million $ 31,123
Jul 9, 5 AM $ 5.22
+0.00%
$ 5.22 million $ 11,139
Jul 9, 4 AM $ 5.22
+0.17%
$ 5.22 million $ 10,939
Jul 9, 3 AM $ 5.21
+0.00%
$ 5.21 million $ 11,939
Jul 9, 2 AM $ 5.21
+0.03%
$ 5.21 million $ 12,064
Jul 9, 1 AM $ 5.21
+1.33%
$ 5.21 million $ 9,937
Jul 9, 12 AM $ 5.15
+0.00%
$ 5.15 million $ 9,603
Jul 8, 11 PM $ 5.15
+2.05%
$ 5.15 million $ 10,004