Register for real-time alerts, custom portfolio, and market movers
MDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.80 | 0.00 | 0.00% | 26.60 | 26.80 | 26.60 | 1,950 |
| May 09 2024 | 26.80 | 0.20 | 0.75% | 26.60 | 26.80 | 26.60 | 14,050 |
| May 08 2024 | 26.60 | 0.20 | 0.76% | 26.60 | 26.80 | 26.60 | 15,050 |
| May 07 2024 | 26.40 | -0.20 | -0.75% | 26.40 | 26.40 | 26.40 | 2,500 |
| May 06 2024 | 26.60 | 0.00 | 0.00% | 26.40 | 26.60 | 26.40 | 1,350 |
| May 03 2024 | 26.60 | 0.00 | 0.00% | 26.40 | 26.60 | 26.40 | 12,150 |
| May 02 2024 | 26.60 | 0.20 | 0.76% | 26.40 | 26.60 | 26.20 | 5,500 |
| Apr 30 2024 | 26.40 | 0.00 | 0.00% | 26.20 | 26.40 | 26.20 | 11,400 |
| Apr 29 2024 | 26.40 | 0.00 | 0.00% | 26.40 | 26.40 | 26.20 | 19,100 |
| Apr 26 2024 | 26.40 | 0.00 | 0.00% | 26.40 | 26.40 | 26.40 | 950 |
| Apr 25 2024 | 26.40 | 0.00 | 0.00% | 26.40 | 26.40 | 26.40 | 500 |
| Apr 24 2024 | 26.40 | 0.00 | 0.00% | 26.40 | 26.60 | 26.40 | 1,600 |
| Apr 23 2024 | 26.40 | 0.20 | 0.76% | 26.40 | 26.60 | 26.40 | 6,400 |
| Apr 22 2024 | 26.20 | 0.00 | 0.00% | 26.20 | 26.40 | 26.20 | 9,850 |
| Apr 19 2024 | 26.20 | 7.10 | 37.17% | 26.40 | 26.40 | 26.00 | 110,600 |
| Apr 18 2024 | 19.10 | -0.20 | -1.04% | 19.50 | 19.50 | 19.10 | 1,800 |
| Apr 17 2024 | 19.30 | 0.30 | 1.58% | 19.30 | 19.50 | 19.30 | 2,350 |
| Apr 16 2024 | 19.00 | 0.00 | 0.00% | 18.60 | 19.50 | 18.60 | 2,800 |
| Apr 15 2024 | 19.00 | 0.00 | 0.00% | 19.50 | 19.50 | 19.00 | 3,150 |
| Apr 12 2024 | 19.00 | 0.00 | 0.00% | 19.10 | 19.20 | 19.00 | 1,400 |
| Apr 11 2024 | 19.00 | 0.30 | 1.60% | 18.90 | 19.00 | 18.60 | 1,350 |
| Apr 10 2024 | 18.70 | -0.90 | -4.59% | 19.40 | 19.50 | 18.60 | 6,050 |
| Apr 09 2024 | 19.60 | 0.30 | 1.55% | 19.70 | 19.80 | 19.30 | 3,200 |
| Apr 08 2024 | 19.30 | 0.70 | 3.76% | 18.70 | 19.80 | 18.70 | 2,600 |
| Apr 05 2024 | 18.60 | 0.50 | 2.76% | 19.70 | 19.70 | 18.40 | 5,550 |
| Apr 04 2024 | 18.10 | 1.00 | 5.85% | 17.40 | 18.10 | 17.20 | 10,100 |
| Apr 03 2024 | 17.10 | -0.20 | -1.16% | 17.40 | 17.50 | 17.10 | 2,350 |
| Apr 02 2024 | 17.30 | 0.40 | 2.37% | 17.10 | 17.30 | 17.00 | 2,000 |
| Mar 28 2024 | 16.90 | -0.20 | -1.17% | 16.90 | 17.90 | 16.90 | 5,900 |
| Mar 27 2024 | 17.10 | 0.80 | 4.91% | 16.20 | 17.80 | 16.00 | 11,500 |
| Mar 26 2024 | 16.30 | 0.00 | 0.00% | 16.00 | 16.30 | 15.80 | 7,200 |
| Mar 25 2024 | 16.30 | 0.30 | 1.88% | 16.10 | 16.30 | 15.90 | 1,200 |
| Mar 22 2024 | 16.00 | 0.00 | 0.00% | 16.20 | 16.30 | 16.00 | 500 |
| Mar 21 2024 | 16.00 | -0.20 | -1.23% | 16.20 | 16.20 | 15.90 | 550 |
| Mar 20 2024 | 16.20 | 0.00 | 0.00% | 16.20 | 16.20 | 16.20 | 0.00 |
| Mar 19 2024 | 16.20 | 0.00 | 0.00% | 16.20 | 16.20 | 16.20 | 150 |
| Mar 18 2024 | 16.20 | 0.10 | 0.62% | 16.00 | 16.20 | 15.90 | 500 |
| Mar 15 2024 | 16.10 | -0.20 | -1.23% | 16.40 | 16.40 | 16.10 | 1,000 |
| Mar 14 2024 | 16.30 | -0.20 | -1.21% | 16.60 | 16.60 | 16.20 | 1,000 |
| Mar 13 2024 | 16.50 | 0.40 | 2.48% | 16.60 | 16.60 | 16.50 | 650 |
| Mar 12 2024 | 16.10 | -0.20 | -1.23% | 16.70 | 16.70 | 16.10 | 700 |
| Mar 11 2024 | 16.30 | -0.10 | -0.61% | 16.10 | 16.30 | 16.00 | 400 |
| Mar 08 2024 | 16.40 | 0.30 | 1.86% | 16.30 | 16.40 | 16.30 | 700 |
| Mar 07 2024 | 16.10 | 0.30 | 1.90% | 15.90 | 16.10 | 15.80 | 850 |
| Mar 06 2024 | 15.80 | 0.50 | 3.27% | 15.60 | 15.80 | 15.60 | 1,950 |
| Mar 05 2024 | 15.30 | -0.30 | -1.92% | 15.60 | 15.60 | 15.30 | 2,000 |
| Mar 04 2024 | 15.60 | 0.00 | 0.00% | 15.50 | 15.60 | 15.30 | 2,300 |
| Mar 01 2024 | 15.60 | -0.30 | -1.89% | 16.40 | 16.40 | 15.60 | 5,000 |
| Feb 29 2024 | 15.90 | -0.40 | -2.45% | 16.00 | 16.00 | 15.70 | 1,600 |
| Feb 28 2024 | 16.30 | 0.00 | 0.00% | 16.30 | 16.40 | 16.00 | 1,750 |
| Feb 27 2024 | 16.30 | 0.00 | 0.00% | 16.10 | 16.30 | 15.80 | 2,400 |
| Feb 26 2024 | 16.30 | 0.30 | 1.88% | 16.10 | 16.30 | 16.00 | 1,600 |
| Feb 23 2024 | 16.00 | 0.00 | 0.00% | 15.80 | 16.30 | 15.80 | 700 |
| Feb 22 2024 | 16.00 | 0.40 | 2.56% | 15.40 | 16.00 | 15.40 | 700 |
| Feb 21 2024 | 15.60 | 0.30 | 1.96% | 15.50 | 15.60 | 15.30 | 1,200 |
| Feb 20 2024 | 15.30 | -0.30 | -1.92% | 15.50 | 15.50 | 15.30 | 1,900 |
| Feb 19 2024 | 15.60 | 0.00 | 0.00% | 15.80 | 15.80 | 15.60 | 250 |
| Feb 16 2024 | 15.60 | 0.10 | 0.65% | 15.70 | 16.00 | 15.60 | 1,100 |
| Feb 15 2024 | 15.50 | -0.30 | -1.90% | 15.50 | 15.70 | 15.50 | 1,000 |
| Feb 14 2024 | 15.80 | 0.00 | 0.00% | 15.80 | 15.80 | 15.10 | 1,000 |
| Feb 13 2024 | 15.80 | 0.20 | 1.28% | 15.70 | 15.80 | 15.70 | 200 |
| Feb 12 2024 | 15.60 | -0.50 | -3.11% | 15.90 | 16.30 | 15.50 | 4,300 |
