Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	MDC	62.98	62.99	62.97	62.98	0.03	6,414,209	6,411	62.86	62.99
2024-04-17	Z	MDC	62.97	62.99	62.95	62.95		3,151,475	5,237	62.95	63.02
2024-04-16	Z	MDC	62.86	62.98	62.81	62.96	0.075	4,287,914	7,366	62.88	63.00
2024-04-15	Z	MDC	62.91	62.95	62.83	62.895	-0.015	2,740,903	5,157	62.34	68.33
2024-04-12	Z	MDC	62.88	62.93	62.88	62.91		1,478,483	3,109	62.83	63.00
2024-04-11	Z	MDC	62.86	62.95	62.86	62.93	0.01	1,979,615	3,997	62.34	62.92
2024-04-10	Z	MDC	62.89	62.92	62.81	62.91	0.02	4,532,980	6,769	62.34	63.00
2024-04-09	Z	MDC	62.92	62.92	62.89	62.90	-0.01	1,904,443	4,053	62.75	68.32
2024-04-08	Z	MDC	62.91	62.935	62.87	62.91	0.02	2,626,941	3,764	62.30	63.00
2024-04-05	Z	MDC	62.91	62.94	62.83	62.87	-0.04	2,458,302	5,489	62.53	63.22
2024-04-04	Z	MDC	62.94	62.96	62.91	62.91	-0.01	1,917,335	3,719	62.30	63.33
2024-04-03	Z	MDC	62.92	62.95	62.91	62.92	-0.07	1,933,506	4,563	62.24	68.34
2024-04-02	Z	MDC	62.91	62.98	62.86	62.98	-0.06	3,171,472	4,706	62.24	63.00
2024-04-01	Z	MDC	62.92	62.99	62.90	62.97	0.06	1,383,973	3,376	62.91	63.00
2024-03-29	Z	MDC	62.90	62.96	62.87	62.91	0.04	0	0	62.18	63.00
2024-03-28	Z	MDC	62.90	62.96	62.87	62.91	0.04	1,467,274	3,331	62.18	63.00
2024-03-27	Z	MDC	62.87	62.94	62.87	62.87	0.04	1,019,746	3,228	62.42	63.00
2024-03-26	Z	MDC	62.86	62.89	62.83	62.83	0.05	958,467	2,126	62.53	63.00
2024-03-25	Z	MDC	62.87	62.89	62.81	62.81	-0.02	994,114	3,492	62.53	63.00
2024-03-22	Z	MDC	62.86	62.94	62.84	62.85	-0.02	1,549,541	5,423	62.12	68.23
2024-03-21	Z	MDC	62.84	62.88	62.805	62.87	0.06	1,512,094	3,478	62.83	63.00
2024-03-20	Z	MDC	62.82	62.88	62.76	62.80	-0.01	1,717,632	4,660	62.10	63.00
2024-03-19	Z	MDC	62.76	62.93	62.74	62.81	0.05	1,837,300	4,581	62.07	63.00
2024-03-18	Z	MDC	62.75	62.81	62.72	62.76	0.14	1,708,326	4,314	61.30	63.00
2024-03-15	Z	MDC	62.70	62.81	62.62	62.62	-0.03	4,608,523	5,474	62.04	68.06
2024-03-14	Z	MDC	62.79	62.84	62.70	62.74	-0.02	1,581,407	5,858	62.04	62.94
2024-03-13	Z	MDC	62.72	62.90	62.72	62.77	0.07	1,629,337	4,524	57.29	63.00
2024-03-12	Z	MDC	62.71	62.76	62.685	62.70	0.039	1,278,930	4,893	62.25	62.87
2024-03-11	Z	MDC	62.71	62.74	62.68	62.68	0.01	1,554,585	5,382	62.06	62.94
2024-03-08	Z	MDC	62.75	62.80	62.68	62.68	0.01	1,827,947	5,936	62.20	62.84
2024-03-07	Z	MDC	62.76	62.82	62.66	62.67	-0.02	1,546,260	6,288	62.01	68.22
2024-03-06	Z	MDC	62.71	62.78	62.68	62.70	0.01	1,649,367	6,487	62.10	62.95
2024-03-05	Z	MDC	62.74	62.81	62.66	62.70	-0.03	1,396,978	4,786	62.21	62.93
2024-03-04	Z	MDC	62.75	62.84	62.70	62.75	0.05	1,220,564	5,007	61.97	62.75
2024-03-01	Z	MDC	62.70	62.80	62.62	62.71	0.01	1,122,303	4,353	62.13	62.95
2024-02-29	Z	MDC	62.64	62.74	62.6394	62.70	0.19	1,529,163	4,419	61.94	68.08
2024-02-28	Z	MDC	62.60	62.68	62.54	62.54	-0.12	1,014,956	4,083	61.93	63.00
2024-02-27	Z	MDC	62.63	62.68	62.53	62.66	0.11	793,338	4,102	62.38	62.91
2024-02-26	Z	MDC	62.52	62.6801	62.49	62.57	0.07	1,107,853	4,408	62.28	62.81
2024-02-23	Z	MDC	62.50	62.60	62.47	62.50		1,094,656	4,250	61.90	62.81
2024-02-22	Z	MDC	62.49	62.66	62.42	62.50	0.01	1,170,370	4,283	62.20	62.54
2024-02-21	Z	MDC	62.42	62.50	62.38	62.49	0.11	1,406,869	5,134	56.84	62.81
2024-02-20	Z	MDC	62.25	62.46	62.21	62.38	0.20	996,206	4,649	61.85	62.81
2024-02-19	Z	MDC	62.38	62.44	62.21	62.22	-0.21	0	0	61.84	68.07
2024-02-16	Z	MDC	62.38	62.44	62.21	62.22	-0.21	1,207,845	4,493	61.84	68.07
2024-02-15	Z	MDC	62.26	62.45	62.15	62.42	0.24	1,415,293	4,746	62.09	62.81
2024-02-14	Z	MDC	62.29	62.425	62.11	62.21	0.14	1,755,056	6,599	61.81	68.67
2024-02-13	Z	MDC	62.20	62.35	62.06	62.07	-0.20	2,022,377	7,383	61.86	67.83
2024-02-12	Z	MDC	62.47	62.51	62.28	62.28	-0.08	1,925,529	6,392	62.10	62.94
2024-02-09	Z	MDC	62.46	62.536	62.35	62.37	-0.03	1,584,023	5,683	62.10	62.82
2024-02-08	Z	MDC	62.39	62.45	62.18	62.40	0.22	1,436,726	5,015	62.12	62.94
2024-02-07	Z	MDC	62.34	62.54	62.19	62.19	-0.12	2,382,031	7,099	61.89	62.43
2024-02-06	Z	MDC	62.52	62.6175	62.28	62.33	0.05	1,794,952	6,070	62.20	62.58
2024-02-05	Z	MDC	62.70	62.965	62.67	62.84	0.10	3,122,457	8,346	62.33	62.99