MDC Historical Data

MDC Page 3
Download
Date Close Price change Market cap Trading volume
Aug 9, 6 PM $ 4.37
-0.05%
$ 4.37 million $ 22,683
Aug 9, 5 PM $ 4.38
+0.00%
$ 4.38 million $ 22,747
Aug 9, 3 PM $ 4.38
-0.49%
$ 4.38 million $ 22,756
Aug 9, 2 PM $ 4.39
-0.01%
$ 4.39 million $ 21,573
Aug 9, 1 PM $ 4.35
+0.06%
$ 4.35 million $ 21,457
Aug 9, 12 PM $ 4.35
+0.00%
$ 4.35 million $ 21,200
Aug 9, 11 AM $ 4.34
+1.29%
$ 4.34 million $ 20,444
Aug 9, 10 AM $ 4.29
+0.00%
$ 4.29 million $ 31,183
Aug 9, 9 AM $ 4.28
-0.21%
$ 4.28 million $ 31,056
Aug 9, 8 AM $ 4.29
+0.12%
$ 4.29 million $ 31,137
Aug 9, 7 AM $ 4.28
+0.47%
$ 4.28 million $ 35,616
Aug 9, 4 AM $ 4.24
+0.07%
$ 4.24 million $ 37,034
Aug 9, 3 AM $ 4.24
+0.07%
$ 4.24 million $ 71,154
Aug 9, 1 AM $ 4.24
-0.94%
$ 4.24 million $ 91,088
Aug 9, 12 AM $ 4.2
-1.05%
$ 4.2 million $ 86,394
Aug 8, 11 PM $ 4.37
+0.00%
$ 4.37 million $ 84,753
Aug 8, 10 PM $ 4.37
-0.70%
$ 4.37 million $ 84,763
Aug 8, 9 PM $ 4.41
+1.04%
$ 4.41 million $ 82,030
Aug 8, 8 PM $ 4.27
+0.00%
$ 4.27 million $ 77,379
Aug 8, 7 PM $ 4.27
+0.00%
$ 4.27 million $ 77,379
Aug 8, 5 PM $ 4.27
+0.00%
$ 4.27 million $ 77,312
Aug 8, 4 PM $ 4.28
+0.00%
$ 4.28 million $ 77,098
Aug 8, 3 PM $ 4.25
+0.00%
$ 4.25 million $ 77,630
Aug 8, 2 PM $ 4.28
+0.71%
$ 4.28 million $ 77,489
Aug 8, 1 PM $ 4.25
+0.00%
$ 4.25 million $ 77,450
Aug 8, 12 PM $ 4.25
-0.22%
$ 4.25 million $ 77,686
Aug 8, 11 AM $ 4.25
+0.50%
$ 4.25 million $ 77,312
Aug 8, 10 AM $ 4.23
-1.65%
$ 4.23 million $ 75,846
Aug 8, 9 AM $ 4.3
+2.20%
$ 4.3 million $ 72,710
Aug 8, 8 AM $ 4.21
+0.46%
$ 4.21 million $ 68,250
Aug 8, 7 AM $ 4.19
+0.45%
$ 4.19 million $ 66,379
Aug 8, 6 AM $ 4.18
+0.49%
$ 4.18 million $ 65,546
Aug 8, 5 AM $ 4.16
-0.11%
$ 4.16 million $ 67,911
Aug 8, 4 AM $ 4.16
-4.57%
$ 4.16 million $ 67,758
Aug 8, 3 AM $ 4.43
-0.48%
$ 4.43 million $ 60,845
Aug 8, 2 AM $ 4.48
+0.72%
$ 4.48 million $ 57,743
Aug 8, 12 AM $ 4.08
+0.00%
$ 4.08 million $ 38,331
Aug 7, 11 PM $ 4.2
-0.17%
$ 4.2 million $ 38,321
Aug 7, 10 PM $ 4.2
+0.00%
$ 4.2 million $ 38,057
Aug 7, 9 PM $ 4.2
+0.00%
$ 4.2 million $ 38,047
Aug 7, 8 PM $ 4.2
+0.03%
$ 4.2 million $ 37,987
Aug 7, 5 PM $ 4.2
+0.00%
$ 4.2 million $ 38,092
Aug 7, 4 PM $ 4.21
+0.00%
$ 4.21 million $ 38,086
Aug 7, 3 PM $ 4.21
+0.37%
$ 4.21 million $ 38,046
Aug 7, 2 PM $ 4.19
-0.60%
$ 4.19 million $ 37,125
Aug 7, 1 PM $ 4.21
+0.00%
$ 4.21 million $ 38,679
Aug 7, 12 PM $ 4.21
+0.00%
$ 4.21 million $ 39,355
Aug 7, 11 AM $ 4.21
+0.10%
$ 4.21 million $ 39,214
Aug 7, 10 AM $ 4.16
-0.02%
$ 4.16 million $ 39,279
Aug 7, 9 AM $ 4.16
-0.02%
$ 4.16 million $ 39,140