MDC Historical Data

MDC Page 16
Download
Date Close Price change Market cap Trading volume
Jul 5, 4 AM $ 4.27
+0.00%
$ 4.27 million $ 5,640
Jul 5, 3 AM $ 4.24
+0.17%
$ 4.24 million $ 5,050
Jul 5, 2 AM $ 4.23
+0.00%
$ 4.23 million $ 4,857
Jul 4, 3 PM $ 4.22
+0.47%
$ 4.22 million $ 4,614
Jul 4, 2 PM $ 4.2
+0.86%
$ 4.2 million $ 2,823
Jul 4, 11 AM $ 4.16
+0.00%
$ 4.16 million $ 7,349
Jul 4, 10 AM $ 4.17
-0.04%
$ 4.17 million $ 7,823
Jul 4, 9 AM $ 4.17
+0.19%
$ 4.17 million $ 18,713
Jul 4, 8 AM $ 4.16
+0.00%
$ 4.16 million $ 18,345
Jul 4, 7 AM $ 4.16
+0.61%
$ 4.16 million $ 18,382
Jul 3, 5 PM $ 4.14
+0.00%
$ 4.14 million $ 25,550
Jul 3, 2 PM $ 4.15
+0.02%
$ 4.15 million $ 26,825
Jul 3, 1 PM $ 4.15
+0.49%
$ 4.15 million $ 26,516
Jul 3, 12 PM $ 4.15
+1.55%
$ 4.15 million $ 26,240
Jul 3, 11 AM $ 4.09
+0.39%
$ 4.09 million $ 23,757
Jul 3, 10 AM $ 4.38
+0.00%
$ 4.38 million $ 13,309
Jul 3, 4 AM $ 4.39
-0.36%
$ 4.39 million $ 23,013
Jul 3, 3 AM $ 4.4
+0.00%
$ 4.4 million $ 21,976
Jul 2, 9 PM $ 4.33
-0.28%
$ 4.33 million $ 20,187
Jul 2, 7 PM $ 4.31
+0.00%
$ 4.31 million $ 18,609
Jul 2, 6 PM $ 4.32
+0.00%
$ 4.32 million $ 18,966
Jul 2, 5 PM $ 4.41
-0.26%
$ 4.41 million $ 15,460
Jul 2, 4 PM $ 4.39
+0.00%
$ 4.39 million $ 13,954
Jul 2, 2 PM $ 4.38
+0.00%
$ 4.38 million $ 16,165
Jul 2, 1 PM $ 4.38
+0.60%
$ 4.38 million $ 16,145
Jul 2, 12 PM $ 4.36
-0.17%
$ 4.36 million $ 15,923
Jul 2, 11 AM $ 4.35
+0.00%
$ 4.35 million $ 15,169
Jul 2, 9 AM $ 4.34
+0.34%
$ 4.34 million $ 15,093
Jul 2, 8 AM $ 4.34
+0.24%
$ 4.34 million $ 14,636
Jul 2, 7 AM $ 4.32
+1.33%
$ 4.32 million $ 13,903
Jul 2, 6 AM $ 4.27
+1.27%
$ 4.27 million $ 11,582
Jul 2, 5 AM $ 4.22
+0.98%
$ 4.22 million $ 9,512
Jul 2, 1 AM $ 4.13
+0.00%
$ 4.13 million $ 14,215
Jul 2, 12 AM $ 4.13
+0.00%
$ 4.13 million $ 14,045
Jul 1, 8 PM $ 4.1
+0.00%
$ 4.1 million $ 13,161
Jul 1, 4 PM $ 4.1
+0.55%
$ 4.1 million $ 13,041
Jul 1, 3 PM $ 4.08
+0.65%
$ 4.08 million $ 11,387
Jul 1, 2 PM $ 4.05
+0.00%
$ 4.05 million $ 13,354
Jul 1, 1 PM $ 4.05
+0.21%
$ 4.05 million $ 13,381
Jul 1, 11 AM $ 4.03
-0.02%
$ 4.03 million $ 16,445
Jul 1, 9 AM $ 4.02
+0.26%
$ 4.02 million $ 16,170
Jul 1, 8 AM $ 4.01
+0.06%
$ 4.01 million $ 16,333
Jul 1, 7 AM $ 4.01
+0.00%
$ 4.01 million $ 21,006
Jul 1, 6 AM $ 4.01
+0.00%
$ 4.01 million $ 20,983
Jul 1, 5 AM $ 4.01
+0.64%
$ 4.01 million $ 21,317
Jul 1, 4 AM $ 3.99
+0.00%
$ 3.99 million $ 20,431
Jul 1, 3 AM $ 3.98
+1.82%
$ 3.98 million $ 20,912
Jul 1, 2 AM $ 3.93
+0.00%
$ 3.93 million $ 20,632
Jul 1, 1 AM $ 3.94
+0.00%
$ 3.94 million $ 21,526
Jul 1, 12 AM $ 3.94
+0.00%
$ 3.94 million $ 21,534