MDC Historical Data

MDC Page 15
Download
Date Close Price change Market cap Trading volume
Jul 8, 6 PM $ 5.05
+0.00%
$ 5.05 million $ 6,346
Jul 8, 5 PM $ 5.05
+0.00%
$ 5.05 million $ 6,430
Jul 8, 3 PM $ 5.05
+0.00%
$ 5.05 million $ 8,900
Jul 8, 2 PM $ 5.05
+0.84%
$ 5.05 million $ 11,506
Jul 8, 1 PM $ 5.01
-0.02%
$ 5.01 million $ 11,370
Jul 8, 12 PM $ 5.01
+0.37%
$ 5.01 million $ 18,762
Jul 8, 11 AM $ 4.97
+0.13%
$ 4.97 million $ 18,689
Jul 8, 9 AM $ 4.96
-0.07%
$ 4.96 million $ 22,391
Jul 8, 7 AM $ 4.96
-0.01%
$ 4.96 million $ 29,626
Jul 8, 6 AM $ 4.95
+0.04%
$ 4.95 million $ 29,442
Jul 8, 5 AM $ 4.95
+0.00%
$ 4.95 million $ 29,455
Jul 8, 4 AM $ 4.95
-0.26%
$ 4.95 million $ 31,277
Jul 8, 3 AM $ 4.94
-0.03%
$ 4.94 million $ 30,343
Jul 8, 2 AM $ 4.94
+0.00%
$ 4.94 million $ 29,873
Jul 8, 12 AM $ 4.93
+0.05%
$ 4.93 million $ 29,874
Jul 7, 11 PM $ 4.92
+0.00%
$ 4.92 million $ 30,105
Jul 7, 3 PM $ 4.93
-0.51%
$ 4.93 million $ 34,012
Jul 7, 2 PM $ 4.95
+1.76%
$ 4.95 million $ 38,364
Jul 7, 1 PM $ 4.88
+2.73%
$ 4.88 million $ 38,370
Jul 7, 11 AM $ 4.75
-0.37%
$ 4.75 million $ 28,994
Jul 7, 10 AM $ 4.76
+0.16%
$ 4.76 million $ 29,363
Jul 7, 9 AM $ 4.75
+2.07%
$ 4.75 million $ 29,720
Jul 7, 8 AM $ 4.62
+0.00%
$ 4.62 million $ 18,625
Jul 7, 6 AM $ 4.62
+0.15%
$ 4.62 million $ 20,645
Jul 7, 4 AM $ 4.62
+1.32%
$ 4.62 million $ 23,408
Jul 7, 1 AM $ 4.56
+0.00%
$ 4.56 million $ 24,278
Jul 7, 12 AM $ 4.56
+0.00%
$ 4.56 million $ 24,226
Jul 6, 11 PM $ 4.56
+0.00%
$ 4.56 million $ 23,390
Jul 6, 10 PM $ 4.54
+0.09%
$ 4.54 million $ 23,241
Jul 6, 6 PM $ 4.53
-0.52%
$ 4.53 million $ 23,104
Jul 6, 5 PM $ 4.57
+0.00%
$ 4.57 million $ 21,753
Jul 6, 4 PM $ 4.59
-0.42%
$ 4.59 million $ 21,645
Jul 6, 3 PM $ 4.59
+4.66%
$ 4.59 million $ 17,499
Jul 6, 2 PM $ 4.39
+0.67%
$ 4.39 million $ 9,927
Jul 6, 11 AM $ 4.36
+0.01%
$ 4.36 million $ 10,318
Jul 6, 10 AM $ 4.36
+0.20%
$ 4.36 million $ 10,257
Jul 6, 9 AM $ 4.36
+0.00%
$ 4.36 million $ 8,953
Jul 6, 8 AM $ 4.35
+0.00%
$ 4.35 million $ 9,396
Jul 6, 7 AM $ 4.32
+0.00%
$ 4.32 million $ 7,548
Jul 6, 6 AM $ 4.35
+0.00%
$ 4.35 million $ 7,445
Jul 6, 5 AM $ 4.35
+1.51%
$ 4.35 million $ 7,689
Jul 6, 4 AM $ 4.3
+0.07%
$ 4.3 million $ 2,754
Jul 5, 3 PM $ 4.3
-0.01%
$ 4.3 million $ 3,982
Jul 5, 2 PM $ 4.3
+0.17%
$ 4.3 million $ 5,682
Jul 5, 12 PM $ 4.28
+0.00%
$ 4.28 million $ 5,316
Jul 5, 10 AM $ 4.28
+0.00%
$ 4.28 million $ 5,514
Jul 5, 9 AM $ 4.29
+0.00%
$ 4.29 million $ 5,437
Jul 5, 8 AM $ 4.28
+0.00%
$ 4.28 million $ 5,282
Jul 5, 7 AM $ 4.28
+0.00%
$ 4.28 million $ 5,430
Jul 5, 6 AM $ 4.28
+0.20%
$ 4.28 million $ 6,484