MDC Historical Data

MDC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 12, 12 PM $ 4.62
+0.00%
$ 4.62 million $ 77,731
Aug 12, 11 AM $ 4.62
+0.00%
$ 4.62 million $ 79,286
Aug 12, 10 AM $ 4.62
+0.00%
$ 4.62 million $ 79,237
Aug 12, 9 AM $ 4.62
+1.36%
$ 4.62 million $ 77,225
Aug 12, 8 AM $ 4.56
+1.70%
$ 4.56 million $ 78,326
Aug 12, 7 AM $ 4.48
-4.78%
$ 4.48 million $ 77,457
Aug 12, 6 AM $ 4.58
+0.00%
$ 4.58 million $ 50,681
Aug 12, 5 AM $ 4.58
+2.93%
$ 4.58 million $ 50,672
Aug 12, 4 AM $ 4.36
-0.02%
$ 4.36 million $ 38,532
Aug 12, 2 AM $ 4.36
+0.00%
$ 4.36 million $ 43,668
Aug 12, 12 AM $ 4.36
+0.03%
$ 4.36 million $ 47,851
Aug 11, 11 PM $ 4.36
-0.02%
$ 4.36 million $ 44,852
Aug 11, 10 PM $ 4.45
+0.00%
$ 4.45 million $ 42,786
Aug 11, 7 PM $ 4.38
+0.00%
$ 4.38 million $ 42,659
Aug 11, 6 PM $ 4.38
+0.00%
$ 4.38 million $ 42,629
Aug 11, 4 PM $ 4.38
+0.95%
$ 4.38 million $ 40,919
Aug 11, 3 PM $ 4.34
+0.00%
$ 4.34 million $ 45,351
Aug 11, 2 PM $ 4.33
-7.63%
$ 4.33 million $ 45,080
Aug 11, 12 PM $ 4.47
+0.22%
$ 4.47 million $ 28,318
Aug 11, 11 AM $ 4.42
+0.00%
$ 4.42 million $ 26,974
Aug 11, 10 AM $ 4.45
+0.12%
$ 4.45 million $ 26,927
Aug 11, 9 AM $ 4.44
+0.17%
$ 4.44 million $ 26,920
Aug 11, 8 AM $ 4.44
+0.38%
$ 4.44 million $ 26,538
Aug 11, 7 AM $ 4.58
+0.00%
$ 4.58 million $ 20,700
Aug 11, 6 AM $ 4.53
-0.54%
$ 4.53 million $ 20,124
Aug 11, 5 AM $ 4.49
-0.03%
$ 4.49 million $ 20,850
Aug 11, 4 AM $ 4.51
-0.68%
$ 4.51 million $ 22,351
Aug 11, 3 AM $ 4.54
-0.57%
$ 4.54 million $ 31,531
Aug 11, 2 AM $ 4.52
+4.10%
$ 4.52 million $ 35,820
Aug 11, 12 AM $ 4.47
+2.95%
$ 4.47 million $ 39,697
Aug 10, 6 PM $ 4.34
+0.00%
$ 4.34 million $ 42,085
Aug 10, 5 PM $ 4.34
-0.06%
$ 4.34 million $ 42,081
Aug 10, 4 PM $ 4.34
+0.00%
$ 4.34 million $ 42,058
Aug 10, 3 PM $ 4.34
-3.00%
$ 4.34 million $ 38,896
Aug 10, 2 PM $ 4.48
+0.00%
$ 4.48 million $ 40,044
Aug 10, 1 PM $ 4.48
+0.49%
$ 4.48 million $ 40,442
Aug 10, 12 PM $ 4.45
+0.00%
$ 4.45 million $ 39,396
Aug 10, 11 AM $ 4.42
+0.00%
$ 4.42 million $ 41,089
Aug 10, 10 AM $ 4.42
+0.12%
$ 4.42 million $ 41,194
Aug 10, 9 AM $ 4.42
+0.25%
$ 4.42 million $ 41,058
Aug 10, 8 AM $ 4.4
+0.07%
$ 4.4 million $ 40,413
Aug 10, 7 AM $ 4.4
+0.00%
$ 4.4 million $ 41,788
Aug 10, 6 AM $ 4.4
+2.08%
$ 4.4 million $ 41,733
Aug 10, 5 AM $ 4.31
+0.00%
$ 4.31 million $ 36,597
Aug 10, 4 AM $ 4.28
-5.77%
$ 4.28 million $ 35,692
Aug 10, 3 AM $ 4.54
+1.73%
$ 4.54 million $ 27,943
Aug 10, 2 AM $ 4.48
+2.05%
$ 4.48 million $ 20,606
Aug 10, 1 AM $ 4.42
+3.21%
$ 4.42 million $ 19,719
Aug 10, 12 AM $ 4.29
+1.38%
$ 4.29 million $ 21,513
Aug 9, 6 PM $ 4.37
-0.05%
$ 4.37 million $ 22,683