Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 62.98 | 0.03 | 0.05% | 62.98 | 62.99 | 62.97 | 6,414,209 |
| Apr 17 2024 | 62.95 | -0.01 | -0.02% | 62.97 | 62.99 | 62.95 | 3,151,475 |
| Apr 16 2024 | 62.96 | 0.08 | 0.13% | 62.84 | 62.98 | 62.81 | 3,984,140 |
| Apr 15 2024 | 62.88 | -0.03 | -0.05% | 62.89 | 62.95 | 62.83 | 2,740,603 |
| Apr 12 2024 | 62.91 | -0.02 | -0.03% | 62.88 | 62.93 | 62.88 | 1,478,483 |
| Apr 11 2024 | 62.93 | 0.02 | 0.03% | 62.86 | 62.95 | 62.86 | 1,979,615 |
| Apr 10 2024 | 62.91 | 0.01 | 0.02% | 62.875 | 62.92 | 62.81 | 4,289,510 |
| Apr 09 2024 | 62.90 | -0.01 | -0.02% | 62.92 | 62.92 | 62.89 | 1,904,443 |
| Apr 08 2024 | 62.91 | 0.04 | 0.06% | 62.91 | 62.935 | 62.87 | 2,626,941 |
| Apr 05 2024 | 62.87 | -0.04 | -0.06% | 62.91 | 62.94 | 62.83 | 2,259,558 |
| Apr 04 2024 | 62.91 | -0.01 | -0.02% | 62.94 | 62.96 | 62.91 | 1,912,133 |
| Apr 03 2024 | 62.92 | -0.06 | -0.10% | 62.92 | 62.95 | 62.91 | 1,933,496 |
| Apr 02 2024 | 62.98 | 0.01 | 0.02% | 62.91 | 62.98 | 62.86 | 2,801,059 |
| Apr 01 2024 | 62.97 | 0.06 | 0.10% | 62.92 | 62.99 | 62.90 | 1,383,977 |
| Mar 28 2024 | 62.91 | 0.04 | 0.06% | 62.90 | 62.96 | 62.87 | 1,467,274 |
| Mar 27 2024 | 62.87 | 0.04 | 0.06% | 62.87 | 62.94 | 62.87 | 1,019,746 |
| Mar 26 2024 | 62.83 | 0.02 | 0.03% | 62.86 | 62.89 | 62.83 | 958,468 |
| Mar 25 2024 | 62.81 | -0.04 | -0.06% | 62.87 | 62.89 | 62.81 | 993,939 |
| Mar 22 2024 | 62.85 | -0.02 | -0.03% | 62.86 | 62.94 | 62.84 | 1,549,541 |
| Mar 21 2024 | 62.87 | 0.07 | 0.11% | 62.84 | 62.88 | 62.805 | 1,512,277 |
| Mar 20 2024 | 62.80 | -0.01 | -0.02% | 62.82 | 62.88 | 62.76 | 1,717,632 |
| Mar 19 2024 | 62.81 | 0.05 | 0.08% | 62.76 | 62.93 | 62.74 | 1,837,300 |
| Mar 18 2024 | 62.76 | 0.14 | 0.22% | 62.74 | 62.81 | 62.72 | 1,708,326 |
| Mar 15 2024 | 62.62 | -0.12 | -0.19% | 62.70 | 62.81 | 62.62 | 4,530,710 |
| Mar 14 2024 | 62.74 | -0.03 | -0.05% | 62.79 | 62.84 | 62.70 | 1,581,407 |
| Mar 13 2024 | 62.77 | 0.07 | 0.11% | 62.72 | 62.90 | 62.72 | 1,629,337 |
| Mar 12 2024 | 62.70 | 0.02 | 0.03% | 62.71 | 62.76 | 62.685 | 1,278,930 |
| Mar 11 2024 | 62.68 | 0.00 | 0.00% | 62.71 | 62.74 | 62.68 | 1,554,785 |
| Mar 08 2024 | 62.68 | 0.01 | 0.02% | 62.75 | 62.80 | 62.68 | 1,827,947 |
| Mar 07 2024 | 62.67 | -0.03 | -0.05% | 62.76 | 62.82 | 62.66 | 1,545,943 |
| Mar 06 2024 | 62.70 | 0.00 | 0.00% | 62.71 | 62.78 | 62.68 | 1,649,367 |
| Mar 05 2024 | 62.70 | -0.05 | -0.08% | 62.74 | 62.81 | 62.66 | 1,396,978 |
| Mar 04 2024 | 62.75 | 0.05 | 0.08% | 62.71 | 62.84 | 62.70 | 1,220,093 |
| Mar 01 2024 | 62.70 | 0.00 | 0.00% | 62.70 | 62.80 | 62.62 | 1,122,312 |
| Feb 29 2024 | 62.70 | 0.16 | 0.26% | 62.64 | 62.74 | 62.6394 | 1,529,163 |
| Feb 28 2024 | 62.54 | -0.12 | -0.19% | 62.60 | 62.68 | 62.54 | 1,014,956 |
| Feb 27 2024 | 62.66 | 0.09 | 0.14% | 62.63 | 62.68 | 62.53 | 793,338 |
| Feb 26 2024 | 62.57 | 0.07 | 0.11% | 62.52 | 62.6801 | 62.49 | 1,107,853 |
| Feb 23 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.60 | 62.47 | 1,094,616 |
| Feb 22 2024 | 62.50 | 0.01 | 0.02% | 62.49 | 62.66 | 62.42 | 1,170,348 |
| Feb 21 2024 | 62.49 | 0.11 | 0.18% | 62.42 | 62.50 | 62.38 | 1,406,869 |
| Feb 20 2024 | 62.38 | 0.16 | 0.26% | 62.25 | 62.46 | 62.21 | 996,206 |
| Feb 16 2024 | 62.22 | -0.20 | -0.32% | 62.39 | 62.44 | 62.21 | 1,207,845 |
| Feb 15 2024 | 62.42 | 0.21 | 0.34% | 62.26 | 62.45 | 62.15 | 1,415,190 |
| Feb 14 2024 | 62.21 | 0.14 | 0.23% | 62.29 | 62.425 | 62.11 | 1,755,056 |
| Feb 13 2024 | 62.07 | -0.21 | -0.34% | 62.22 | 62.30 | 62.06 | 1,907,047 |
| Feb 12 2024 | 62.28 | -0.09 | -0.14% | 62.47 | 62.51 | 62.28 | 1,925,537 |
| Feb 09 2024 | 62.37 | -0.03 | -0.05% | 62.46 | 62.536 | 62.35 | 1,584,023 |
| Feb 08 2024 | 62.40 | 0.21 | 0.34% | 62.39 | 62.45 | 62.18 | 1,436,726 |
| Feb 07 2024 | 62.19 | -0.14 | -0.22% | 62.34 | 62.54 | 62.19 | 2,382,031 |
| Feb 06 2024 | 62.33 | -0.51 | -0.81% | 62.52 | 62.6175 | 62.28 | 1,794,952 |
| Feb 05 2024 | 62.84 | 0.10 | 0.16% | 62.70 | 62.965 | 62.67 | 3,121,497 |
| Feb 02 2024 | 62.74 | 0.08 | 0.13% | 62.56 | 62.83 | 62.54 | 3,480,206 |
| Feb 01 2024 | 62.66 | 0.08 | 0.13% | 62.68 | 62.73 | 62.62 | 3,183,231 |
| Jan 31 2024 | 62.58 | -0.12 | -0.19% | 62.63 | 62.73 | 62.58 | 3,537,429 |
| Jan 30 2024 | 62.70 | 0.04 | 0.06% | 62.72 | 62.82 | 62.645 | 2,222,963 |
| Jan 29 2024 | 62.66 | 0.02 | 0.03% | 62.67 | 62.91 | 62.61 | 1,352,773 |
| Jan 26 2024 | 62.64 | 0.02 | 0.03% | 62.57 | 62.78 | 62.57 | 2,566,975 |
| Jan 25 2024 | 62.62 | 0.00 | 0.00% | 62.69 | 62.82 | 62.52 | 3,621,093 |
| Jan 24 2024 | 62.62 | -0.18 | -0.29% | 62.85 | 62.88 | 62.56 | 4,371,108 |
| Jan 23 2024 | 62.80 | -0.20 | -0.32% | 62.88 | 62.88 | 62.56 | 3,604,395 |
| Jan 22 2024 | 63.00 | 0.36 | 0.57% | 62.70 | 63.00 | 62.64 | 3,177,008 |
