MDC Historical Data

MDC Page 19
Download
Date Close Price change Market cap Trading volume
Jun 21, 1 PM $ 3.21
+0.00%
$ 3.21 million $ 23,684
Jun 21, 9 AM $ 3.19
-0.02%
$ 3.19 million $ 23,197
Jun 21, 6 AM $ 3.05
+0.00%
$ 3.05 million $ 6,017
Jun 21, 3 AM $ 3.02
+0.00%
$ 3.02 million $ 5,932
Jun 20, 4 PM $ 3.01
-0.02%
$ 3.01 million $ 27,721
Jun 20, 2 PM $ 3.01
+0.10%
$ 3.01 million $ 27,643
Jun 20, 1 PM $ 3.05
+0.00%
$ 3.05 million $ 25,683
Jun 20, 10 AM $ 3.05
+0.00%
$ 3.05 million $ 25,373
Jun 20, 8 AM $ 3.05
+0.00%
$ 3.05 million $ 25,236
Jun 20, 7 AM $ 3.06
+0.00%
$ 3.06 million $ 24,849
Jun 20, 1 AM $ 2.81
+0.00%
$ 2.81 million $ 915
Jun 20, 12 AM $ 2.81
+0.08%
$ 2.81 million $ 908
Jun 19, 4 PM $ 2.8
+0.00%
$ -- $ 1,289
Jun 18, 10 PM $ 2.81
-0.02%
$ 2.81 million $ 13,735
Jun 18, 5 PM $ 2.81
+0.07%
$ 2.81 million $ 13,639
Jun 18, 4 PM $ 2.81
+0.00%
$ 2.81 million $ 13,235
Jun 18, 3 PM $ 2.81
+0.00%
$ 2.81 million $ 13,182
Jun 18, 11 AM $ 2.81
+0.06%
$ 2.81 million $ 16,640
Jun 18, 9 AM $ 2.78
+0.18%
$ 2.78 million $ 18,334
Jun 18, 7 AM $ 2.78
+0.00%
$ 2.78 million $ 18,572
Jun 18, 6 AM $ 2.78
+0.09%
$ 2.78 million $ 18,520
Jun 18, 4 AM $ 2.78
-2.21%
$ 2.78 million $ 18,514
Jun 18, 3 AM $ 2.86
+2.01%
$ 2.86 million $ 14,791
Jun 18, 2 AM $ 2.81
+0.00%
$ 2.81 million $ 12,905
Jun 17, 2 PM $ 2.77
+0.36%
$ 2.77 million $ 11,574
Jun 17, 1 PM $ 2.76
+0.08%
$ 2.76 million $ 10,879
Jun 17, 11 AM $ 2.76
-2.74%
$ 2.76 million $ 11,048
Jun 17, 10 AM $ 2.84
+0.10%
$ 2.84 million $ 8,460
Jun 17, 9 AM $ 2.84
+2.00%
$ 2.84 million $ 8,295
Jun 17, 7 AM $ 2.77
+0.00%
$ 2.77 million $ 6,967
Jun 17, 4 AM $ 2.76
+0.41%
$ 2.76 million $ 6,616
Jun 17, 3 AM $ 2.75
-0.43%
$ 2.75 million $ 6,080
Jun 17, 2 AM $ 2.77
-0.29%
$ 2.77 million $ 5,650
Jun 16, 12 PM $ 2.77
+0.14%
$ -- $ 10,075
Jun 16, 11 AM $ 2.76
+0.00%
$ 2.76 million $ 10,021
Jun 16, 10 AM $ 2.76
+0.00%
$ 2.76 million $ 12,071
Jun 16, 8 AM $ 2.78
-1.28%
$ 2.78 million $ 43,673
Jun 16, 3 AM $ 2.81
-0.26%
$ 2.81 million $ 44,654
Jun 15, 3 PM $ 2.82
+2.34%
$ 2.82 million $ 56,315
Jun 15, 1 PM $ 2.75
+0.02%
$ 2.75 million $ 56,654
Jun 15, 12 PM $ 2.75
+1.84%
$ 2.75 million $ 56,515
Jun 15, 11 AM $ 2.68
+0.10%
$ 2.68 million $ 63,584
Jun 15, 10 AM $ 2.64
+1.21%
$ 2.64 million $ 67,707
Jun 15, 9 AM $ 2.6
-10.65%
$ 2.6 million $ 64,269
Jun 15, 8 AM $ 2.9
+1.44%
$ 2.9 million $ 41,446
Jun 15, 6 AM $ 2.86
+1.00%
$ 2.86 million $ 39,255
Jun 15, 5 AM $ 2.83
-0.01%
$ 2.83 million $ 39,165
Jun 15, 3 AM $ 2.79
+0.00%
$ 2.79 million $ 37,032
Jun 15, 2 AM $ 2.8
-0.01%
$ 2.8 million $ 36,971
Jun 15, 1 AM $ 2.8
+0.00%
$ -- $ 39,687