MDC Historical Data

MDC Page 5
Download
Date Close Price change Market cap Trading volume
Aug 4, 12 PM $ 3.93
+0.06%
$ 3.93 million $ 45,391
Aug 4, 11 AM $ 3.93
+0.04%
$ 3.93 million $ 45,116
Aug 4, 10 AM $ 3.93
+0.37%
$ 3.93 million $ 44,130
Aug 4, 9 AM $ 3.91
+0.00%
$ 3.91 million $ 52,006
Aug 4, 8 AM $ 3.91
+0.00%
$ 3.91 million $ 67,745
Aug 4, 7 AM $ 3.92
+0.20%
$ 3.92 million $ 68,425
Aug 4, 6 AM $ 3.87
+0.00%
$ 3.87 million $ 79,942
Aug 4, 5 AM $ 3.88
+0.00%
$ 3.88 million $ 80,451
Aug 4, 4 AM $ 3.88
-0.44%
$ 3.88 million $ 93,541
Aug 4, 3 AM $ 3.9
+0.00%
$ 3.9 million $ 102,571
Aug 4, 2 AM $ 3.89
+0.00%
$ 3.89 million $ 102,771
Aug 4, 1 AM $ 3.89
+0.38%
$ 3.89 million $ 101,513
Aug 4, 12 AM $ 3.84
+4.03%
$ 3.84 million $ 112,648
Aug 3, 9 PM $ 3.84
+0.00%
$ 3.84 million $ 116,588
Aug 3, 7 PM $ 3.84
+0.44%
$ 3.84 million $ 115,518
Aug 3, 6 PM $ 3.81
+0.00%
$ 3.81 million $ 114,724
Aug 3, 5 PM $ 3.81
-0.08%
$ 3.81 million $ 114,763
Aug 3, 4 PM $ 3.81
+0.83%
$ 3.81 million $ 114,782
Aug 3, 3 PM $ 3.78
-3.92%
$ 3.78 million $ 112,211
Aug 3, 2 PM $ 4.08
-0.80%
$ 4.08 million $ 92,511
Aug 3, 1 PM $ 4.16
-0.07%
$ 4.16 million $ 91,834
Aug 3, 12 PM $ 4.19
+0.00%
$ 4.19 million $ 92,508
Aug 3, 11 AM $ 4.19
+0.00%
$ 4.19 million $ 92,530
Aug 3, 9 AM $ 4.19
+7.21%
$ 4.19 million $ 92,605
Aug 3, 8 AM $ 3.91
-4.84%
$ 3.91 million $ 75,219
Aug 3, 7 AM $ 4.11
+7.13%
$ 4.11 million $ 97,379
Aug 3, 6 AM $ 3.84
+2.36%
$ 3.84 million $ 79,654
Aug 3, 5 AM $ 3.75
-1.21%
$ 3.75 million $ 74,268
Aug 3, 4 AM $ 3.79
+0.08%
$ 3.79 million $ 62,274
Aug 3, 3 AM $ 3.76
-3.27%
$ 3.76 million $ 59,140
Aug 3, 2 AM $ 3.89
+0.18%
$ 3.89 million $ 54,590
Aug 3, 1 AM $ 3.88
-5.78%
$ 3.88 million $ 54,333
Aug 3, 12 AM $ 4.27
+0.18%
$ 4.27 million $ 40,681
Aug 2, 9 PM $ 4.26
+0.00%
$ 4.26 million $ 40,785
Aug 2, 6 PM $ 4.26
+0.01%
$ 4.26 million $ 40,959
Aug 2, 5 PM $ 4.26
-0.02%
$ 4.26 million $ 40,839
Aug 2, 4 PM $ 4.27
-0.02%
$ 4.27 million $ 40,776
Aug 2, 3 PM $ 4.27
+1.87%
$ 4.27 million $ 37,338
Aug 2, 2 PM $ 4.13
+0.09%
$ 4.13 million $ 36,660
Aug 2, 1 PM $ 4.13
-0.02%
$ 4.13 million $ 35,966
Aug 2, 12 PM $ 4.13
+0.00%
$ 4.13 million $ 35,623
Aug 2, 11 AM $ 4.13
+0.00%
$ 4.13 million $ 35,623
Aug 2, 9 AM $ 4.13
+0.16%
$ 4.13 million $ 39,289
Aug 2, 8 AM $ 4.13
+12.74%
$ 4.13 million $ 39,379
Aug 2, 7 AM $ 3.58
-0.03%
$ 3.58 million $ 23,426
Aug 2, 6 AM $ 3.57
+0.00%
$ 3.57 million $ 25,160
Aug 2, 4 AM $ 3.57
+0.06%
$ 3.57 million $ 25,059
Aug 2, 3 AM $ 3.57
-0.03%
$ 3.57 million $ 24,986
Aug 2, 1 AM $ 3.57
-0.17%
$ 3.57 million $ 24,926
Aug 2, 12 AM $ 3.58
+0.10%
$ 3.58 million $ 25,135