|
Closing price on 10/26/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
1,000 |
| Split-adjusted Price |
2.69 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
1,000
|
|
|
10/25/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
2,200
|
|
|
10/24/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.71
|
4,300
|
|
|
10/23/2012
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
100
|
|
|
10/22/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
0
|
|
|
10/19/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
0
|
|
|
10/18/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
5,200
|
|
|
10/17/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
0
|
|
|
10/16/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
300
|
|
|
10/15/2012
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.74
|
12,700
|
|
|
10/12/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
0
|
|
|
10/11/2012
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.83
|
200
|
|
|
10/10/2012
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.77
|
2,000
|
|
|
10/9/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.80
|
0
|
|
|
10/8/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.80
|
0
|
|
|
10/5/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.80
|
0
|
|
|
10/4/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.80
|
2,500
|
|
|
10/3/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.80
|
0
|
|
|
10/2/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.80
|
300
|
|
|
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
|
|
|