|
Closing price on 10/25/2011
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
7,200 |
| Split-adjusted Price |
2.44 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
2.44
|
7,200
|
|
|
10/24/2011
|
-0.60 / -5.61%
|
10.00
|
10.20
|
9.60
|
10.10
|
10.10
|
2.52
|
6,100
|
|
|
10/21/2011
|
+0.50 / +4.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
2.67
|
3,700
|
|
|
10/20/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.54
|
0
|
|
|
10/19/2011
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.54
|
0
|
|
|
10/18/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
2.62
|
15,000
|
|
|
10/17/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
1,000
|
|
|
10/14/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
0
|
|
|
10/13/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
2,000
|
|
|
10/12/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
2,000
|
|
|
10/11/2011
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.52
|
2,700
|
|
|
10/10/2011
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.47
|
6,000
|
|
|
10/7/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.44
|
2,300
|
|
|
10/6/2011
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.44
|
1,100
|
|
|
10/5/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
0
|
|
|
10/4/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
0
|
|
|
10/3/2011
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
10,100
|
|
|
9/30/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.44
|
4,400
|
|
|
9/29/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
14,900
|
|
|
9/28/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
17,000
|
|
|
9/27/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
1,000
|
|
|
9/26/2011
|
0.00 / 0.00%
|
9.30
|
10.30
|
9.30
|
10.00
|
10.00
|
2.49
|
300
|
|
|
9/23/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
400
|
|
|
9/22/2011
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.10
|
2.52
|
4,300
|
|
|
9/21/2011
|
-0.80 / -7.41%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
2.49
|
10,400
|
|
|
9/20/2011
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
2.69
|
300
|
|
|
9/19/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.69
|
0
|
|
|
9/16/2011
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.69
|
100
|
|
|
9/15/2011
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.72
|
100
|
|
|
9/14/2011
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
2.64
|
12,300
|
|
|