|
Closing price on 1/11/2011
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
5,900 |
| Split-adjusted Price |
2.37 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2011
|
-0.30 / -2.14%
|
13.80
|
14.30
|
13.70
|
13.70
|
13.70
|
2.37
|
5,900
|
|
|
1/10/2011
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.43
|
3,900
|
|
|
1/7/2011
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.50
|
100
|
|
|
1/6/2011
|
+0.20 / +1.43%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
2.46
|
6,900
|
|
|
1/5/2011
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
2.43
|
1,000
|
|
|
1/4/2011
|
-0.40 / -2.76%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.10
|
2.44
|
9,200
|
|
|
12/31/2010
|
+0.50 / +3.57%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
2.51
|
2,400
|
|
|
12/30/2010
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
14.00
|
14.00
|
2.43
|
4,100
|
|
|
12/29/2010
|
-0.80 / -5.41%
|
14.20
|
14.80
|
14.00
|
14.00
|
14.00
|
2.43
|
6,600
|
|
|
12/28/2010
|
+0.80 / +5.71%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
2.57
|
900
|
|
|
12/27/2010
|
-0.70 / -4.76%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
2.43
|
2,700
|
|
|
12/24/2010
|
-0.30 / -2.00%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.70
|
2.55
|
4,800
|
|
|
12/23/2010
|
+0.40 / +2.74%
|
14.70
|
15.50
|
14.60
|
15.00
|
15.00
|
2.60
|
50,100
|
|
|
12/22/2010
|
+0.60 / +4.29%
|
13.60
|
14.60
|
13.60
|
14.60
|
14.60
|
2.53
|
5,300
|
|
|
12/21/2010
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.50
|
14.00
|
14.00
|
2.43
|
6,600
|
|
|
12/20/2010
|
-0.40 / -2.78%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
2.43
|
2,100
|
|
|
12/17/2010
|
+0.40 / +2.86%
|
14.30
|
14.60
|
13.80
|
14.40
|
14.40
|
2.50
|
5,600
|
|
|
12/16/2010
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.40
|
14.00
|
14.00
|
2.43
|
16,300
|
|
|
12/15/2010
|
-0.60 / -4.08%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
2.44
|
12,000
|
|
|
12/14/2010
|
-1.10 / -6.96%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
2.55
|
9,300
|
|
|
12/13/2010
|
+0.40 / +2.60%
|
15.90
|
15.90
|
15.00
|
15.80
|
15.80
|
2.74
|
25,200
|
|
|
12/10/2010
|
+0.40 / +2.67%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
2.67
|
24,800
|
|
|
12/9/2010
|
+1.00 / +7.14%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.60
|
2,300
|
|
|
12/8/2010
|
-0.70 / -4.76%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
2.43
|
10,800
|
|
|
12/7/2010
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.60
|
14.70
|
14.70
|
2.55
|
22,000
|
|
|
12/6/2010
|
-0.20 / -1.32%
|
16.10
|
16.10
|
14.80
|
15.00
|
15.00
|
2.60
|
37,900
|
|
|
12/3/2010
|
+0.20 / +1.33%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
2.63
|
38,500
|
|
|
12/2/2010
|
+0.70 / +4.90%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
2.60
|
6,900
|
|
|
12/1/2010
|
-0.70 / -4.67%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
2.48
|
9,500
|
|
|
11/30/2010
|
+0.30 / +2.04%
|
15.40
|
15.60
|
14.90
|
15.00
|
15.00
|
2.60
|
29,200
|
|
|