MDC Historical Data

MDC Page 18
Download
Date Close Price change Market cap Trading volume
Jun 26, 9 AM $ 3.4
+0.00%
$ 3.4 million $ 33,125
Jun 26, 8 AM $ 3.39
-0.02%
$ 3.39 million $ 34,836
Jun 26, 7 AM $ 3.47
+2.11%
$ 3.47 million $ 33,579
Jun 26, 4 AM $ 3.37
+0.72%
$ 3.37 million $ 31,538
Jun 26, 3 AM $ 3.32
+1.38%
$ 3.32 million $ 30,265
Jun 26, 2 AM $ 3.27
-5.69%
$ 3.27 million $ 21,832
Jun 26, 1 AM $ 3.47
-0.12%
$ 3.47 million $ 21,713
Jun 26, 12 AM $ 3.45
-0.89%
$ 3.45 million $ 20,515
Jun 25, 4 PM $ 3.38
-0.14%
$ 3.38 million $ 14,398
Jun 25, 3 PM $ 3.38
-0.21%
$ 3.38 million $ 14,013
Jun 25, 2 PM $ 3.43
+0.23%
$ 3.43 million $ 12,401
Jun 25, 10 AM $ 3.42
+0.51%
$ 3.42 million $ 17,728
Jun 25, 9 AM $ 3.4
+0.59%
$ 3.4 million $ 18,287
Jun 25, 8 AM $ 3.37
-0.19%
$ 3.37 million $ 16,792
Jun 25, 7 AM $ 3.39
+0.15%
$ 3.39 million $ 16,891
Jun 25, 6 AM $ 3.39
+2.99%
$ 3.39 million $ 19,131
Jun 25, 12 AM $ 3.28
+0.00%
$ 3.28 million $ 21,247
Jun 24, 9 PM $ 3.28
+0.00%
$ 3.28 million $ 21,243
Jun 24, 3 PM $ 3.28
+0.00%
$ 3.28 million $ 21,331
Jun 24, 2 PM $ 3.27
-0.03%
$ 3.27 million $ 21,039
Jun 24, 1 PM $ 3.27
+0.00%
$ 3.27 million $ 21,059
Jun 24, 12 PM $ 3.27
+0.79%
$ 3.27 million $ 19,866
Jun 24, 11 AM $ 3.25
-2.28%
$ 3.25 million $ 20,924
Jun 24, 10 AM $ 3.35
-0.03%
$ 3.35 million $ 16,718
Jun 24, 8 AM $ 3.26
-0.69%
$ 3.26 million $ 12,345
Jun 24, 7 AM $ 3.29
-0.04%
$ 3.29 million $ 11,226
Jun 24, 6 AM $ 3.29
+2.93%
$ 3.29 million $ 9,586
Jun 24, 5 AM $ 3.2
+0.00%
$ 3.2 million $ 3,978
Jun 24, 4 AM $ 3.21
-0.30%
$ 3.21 million $ 3,800
Jun 24, 2 AM $ 3.19
-0.54%
$ 3.19 million $ 3,851
Jun 24, 12 AM $ 3.21
+0.00%
$ 3.21 million $ 3,245
Jun 23, 2 PM $ 3.21
+0.00%
$ 3.21 million $ 7,147
Jun 23, 1 PM $ 3.21
-0.02%
$ 3.21 million $ 7,139
Jun 23, 12 PM $ 3.21
+0.47%
$ 3.21 million $ 7,024
Jun 23, 11 AM $ 3.2
+0.00%
$ 3.2 million $ 6,694
Jun 23, 10 AM $ 3.2
+0.00%
$ 3.2 million $ 6,659
Jun 23, 9 AM $ 3.2
+0.25%
$ 3.2 million $ 11,046
Jun 23, 8 AM $ 3.19
+0.00%
$ 3.19 million $ 10,726
Jun 23, 3 AM $ 3.22
+0.02%
$ 3.22 million $ 9,860
Jun 23, 1 AM $ 3.21
+0.00%
$ 3.21 million $ 10,354
Jun 22, 4 PM $ 3.29
-0.32%
$ 3.29 million $ 7,725
Jun 22, 12 PM $ 3.3
-0.17%
$ 3.3 million $ 8,499
Jun 22, 11 AM $ 3.31
-0.02%
$ 3.31 million $ 8,122
Jun 22, 10 AM $ 3.31
-0.27%
$ 3.31 million $ 8,115
Jun 22, 3 AM $ 3.22
+0.04%
$ 3.22 million $ 22,493
Jun 21, 10 PM $ 3.19
+0.00%
$ 3.19 million $ 21,778
Jun 21, 5 PM $ 3.2
+0.00%
$ 3.2 million $ 21,594
Jun 21, 4 PM $ 3.2
+0.00%
$ 3.2 million $ 21,640
Jun 21, 2 PM $ 3.2
-0.31%
$ 3.2 million $ 21,791
Jun 21, 1 PM $ 3.21
+0.00%
$ 3.21 million $ 23,684