|
Closing price on 10/1/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
3,000 |
| Split-adjusted Price |
2.80 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
2.80
|
3,000
|
|
|
9/28/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.83
|
1,100
|
|
|
9/27/2012
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
1,000
|
|
|
9/26/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.77
|
0
|
|
|
9/25/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.77
|
1,400
|
|
|
9/24/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.77
|
1,100
|
|
|
9/21/2012
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.77
|
300
|
|
|
9/20/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
0
|
|
|
9/19/2012
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
1,100
|
|
|
9/18/2012
|
+0.30 / +2.88%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
3.03
|
3,000
|
|
|
9/17/2012
|
+0.30 / +2.97%
|
10.00
|
10.40
|
9.80
|
10.40
|
10.40
|
2.94
|
2,200
|
|
|
9/14/2012
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
2.86
|
1,100
|
|
|
9/13/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
1,000
|
|
|
9/12/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
500
|
|
|
9/11/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
500
|
|
|
9/10/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.60
|
10.00
|
10.00
|
2.83
|
3,100
|
|
|
9/7/2012
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.88
|
1,600
|
|
|
9/6/2012
|
+0.20 / +1.98%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.30
|
2.91
|
4,800
|
|
|
9/5/2012
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
2.86
|
5,400
|
|
|
9/4/2012
|
-0.50 / -5.00%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
2.69
|
5,200
|
|
|
8/31/2012
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
100
|
|
|
8/30/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
368
|
|
|
8/29/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
800
|
|
|
8/28/2012
|
-0.10 / -1.04%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
2.69
|
4,100
|
|
|
8/27/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.71
|
0
|
|
|
8/24/2012
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
2.71
|
12,700
|
|
|
8/23/2012
|
-0.50 / -5.15%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
2.60
|
14,000
|
|
|
8/22/2012
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
2.74
|
2,900
|
|
|
8/21/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.80
|
100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
1,000
|
|
|