MDC Historical Data

MDC Page 9
Download
Date Close Price change Market cap Trading volume
Jul 24, 10 PM $ 5.68
+0.00%
$ 5.68 million $ 121,288
Jul 24, 7 PM $ 5.67
+0.01%
$ 5.67 million $ 121,666
Jul 24, 5 PM $ 5.67
+0.06%
$ 5.67 million $ 128,917
Jul 24, 4 PM $ 5.67
+0.11%
$ 5.67 million $ 129,310
Jul 24, 3 PM $ 5.67
-3.37%
$ 5.67 million $ 129,070
Jul 24, 2 PM $ 5.88
+0.00%
$ 5.88 million $ 129,675
Jul 24, 1 PM $ 5.88
+0.01%
$ 5.88 million $ 132,630
Jul 24, 12 PM $ 5.88
+0.05%
$ 5.88 million $ 133,115
Jul 24, 11 AM $ 5.87
+2.59%
$ 5.87 million $ 133,736
Jul 24, 10 AM $ 5.72
-2.63%
$ 5.72 million $ 124,469
Jul 24, 9 AM $ 5.84
+0.00%
$ 5.84 million $ 126,830
Jul 24, 8 AM $ 6.86
+0.00%
$ 6.86 million $ 1,768
Jul 24, 6 AM $ 6.88
+0.00%
$ 6.88 million $ 4,626
Jul 24, 5 AM $ 6.88
-0.06%
$ 6.88 million $ 4,592
Jul 24, 4 AM $ 6.89
+1.60%
$ 6.89 million $ 64,608
Jul 24, 3 AM $ 6.78
+0.00%
$ 6.78 million $ 66,629
Jul 24, 2 AM $ 6.78
-0.50%
$ 6.78 million $ 70,309
Jul 24, 1 AM $ 6.81
+0.62%
$ 6.81 million $ 70,049
Jul 24, 12 AM $ 6.74
-2.71%
$ 6.74 million $ 74,445
Jul 23, 11 PM $ 6.91
+0.26%
$ 6.91 million $ 72,580
Jul 23, 9 PM $ 6.89
+0.00%
$ 6.89 million $ 79,733
Jul 23, 7 PM $ 6.91
+0.04%
$ 6.91 million $ 79,685
Jul 23, 6 PM $ 6.9
-4.14%
$ 6.9 million $ 79,615
Jul 23, 5 PM $ 7.27
+0.00%
$ 7.27 million $ 73,619
Jul 23, 4 PM $ 7.3
-0.29%
$ 7.3 million $ 97,052
Jul 23, 3 PM $ 7.32
+0.60%
$ 7.32 million $ 99,270
Jul 23, 2 PM $ 7.28
-0.05%
$ 7.28 million $ 120,256
Jul 23, 1 PM $ 7.29
-2.04%
$ 7.29 million $ 122,522
Jul 23, 12 PM $ 7.43
-0.14%
$ 7.43 million $ 120,846
Jul 23, 11 AM $ 7.43
+0.15%
$ 7.43 million $ 119,265
Jul 23, 10 AM $ 7.43
+0.02%
$ 7.43 million $ 120,622
Jul 23, 9 AM $ 7.72
+2.49%
$ 7.72 million $ 120,822
Jul 23, 8 AM $ 7.51
+2.11%
$ 7.51 million $ 112,223
Jul 23, 7 AM $ 7.35
+1.31%
$ 7.35 million $ 108,473
Jul 23, 6 AM $ 7.25
-0.01%
$ 7.25 million $ 105,599
Jul 23, 5 AM $ 7.18
-0.33%
$ 7.18 million $ 93,672
Jul 23, 4 AM $ 7.19
-0.08%
$ 7.19 million $ 99,730
Jul 23, 3 AM $ 7.2
+0.23%
$ 7.2 million $ 98,848
Jul 23, 2 AM $ 7.11
+0.28%
$ 7.11 million $ 93,501
Jul 23, 1 AM $ 7.09
-3.35%
$ 7.09 million $ 94,000
Jul 23, 12 AM $ 7.35
+1.74%
$ 7.35 million $ 91,214
Jul 22, 11 PM $ 7.26
+1.66%
$ 7.26 million $ 80,445
Jul 22, 10 PM $ 7.1
+0.77%
$ 7.1 million $ 77,583
Jul 22, 8 PM $ 7.01
+0.00%
$ 7.01 million $ 74,437
Jul 22, 6 PM $ 7.01
+0.03%
$ 7.01 million $ 81,424
Jul 22, 5 PM $ 7.02
-1.13%
$ 7.02 million $ 81,012
Jul 22, 4 PM $ 6.99
-1.18%
$ 6.99 million $ 58,070
Jul 22, 3 PM $ 7.08
-0.67%
$ 7.08 million $ 54,722
Jul 22, 2 PM $ 6.85
-1.46%
$ 6.85 million $ 40,095
Jul 22, 1 PM $ 6.82
-1.21%
$ 6.82 million $ 32,255