|
Closing price on 10/22/2010
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
7,500 |
| Split-adjusted Price |
2.63 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-0.20 / -1.30%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
2.63
|
7,500
|
|
|
10/21/2010
|
+0.50 / +3.36%
|
15.40
|
15.50
|
14.80
|
15.40
|
15.40
|
2.67
|
14,200
|
|
|
10/20/2010
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.90
|
2.58
|
37,100
|
|
|
10/19/2010
|
-0.50 / -3.21%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.10
|
2.62
|
16,700
|
|
|
10/18/2010
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
2.70
|
6,800
|
|
|
10/15/2010
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.50
|
2.69
|
1,700
|
|
|
10/14/2010
|
-0.70 / -4.35%
|
16.80
|
16.80
|
15.40
|
15.40
|
15.40
|
2.67
|
7,800
|
|
|
10/13/2010
|
+0.80 / +5.23%
|
15.70
|
16.10
|
15.60
|
16.10
|
16.10
|
2.79
|
19,400
|
|
|
10/12/2010
|
-0.70 / -4.38%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.30
|
2.65
|
11,900
|
|
|
10/11/2010
|
+0.30 / +1.91%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
2.77
|
11,800
|
|
|
10/8/2010
|
-0.30 / -1.88%
|
16.40
|
16.40
|
15.60
|
15.70
|
15.70
|
2.72
|
6,600
|
|
|
10/7/2010
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.77
|
5,500
|
|
|
10/6/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.20
|
16.80
|
16.80
|
2.91
|
13,900
|
|
|
10/5/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
2.77
|
5,100
|
|
|
10/4/2010
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.80
|
2.74
|
18,800
|
|
|
10/1/2010
|
-0.50 / -2.99%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
2.81
|
6,400
|
|
|
9/30/2010
|
+0.40 / +2.45%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
2.89
|
17,900
|
|
|
9/29/2010
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.30
|
2.83
|
11,300
|
|
|
9/28/2010
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.86
|
17,000
|
|
|
9/27/2010
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
2.88
|
7,200
|
|
|
9/24/2010
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.40
|
16.70
|
16.70
|
2.89
|
9,700
|
|
|
9/23/2010
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
2.91
|
9,300
|
|
|
9/22/2010
|
+0.20 / +1.19%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
2.95
|
21,600
|
|
|
9/21/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
2.91
|
40,000
|
|
|
9/20/2010
|
-0.20 / -1.18%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
2.91
|
28,700
|
|
|
9/17/2010
|
+0.20 / +1.19%
|
16.40
|
17.10
|
16.10
|
17.00
|
17.00
|
2.95
|
26,700
|
|
|
9/16/2010
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.00
|
16.80
|
16.80
|
2.91
|
14,400
|
|
|
9/15/2010
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
2.89
|
9,100
|
|
|
9/14/2010
|
+0.20 / +1.22%
|
17.00
|
17.40
|
16.60
|
16.60
|
16.60
|
2.88
|
25,900
|
|
|
9/13/2010
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.20
|
16.40
|
16.40
|
2.84
|
25,300
|
|
|