|
Closing price on 11/19/2010
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
12,800 |
| Split-adjusted Price |
2.37 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-0.40 / -2.84%
|
13.50
|
13.80
|
13.00
|
13.70
|
13.70
|
2.37
|
12,800
|
|
|
11/18/2010
|
+0.70 / +5.22%
|
13.30
|
14.10
|
12.50
|
14.10
|
14.10
|
2.44
|
34,200
|
|
|
11/17/2010
|
-0.60 / -4.29%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
2.32
|
6,100
|
|
|
11/16/2010
|
-0.50 / -3.45%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
2.43
|
14,300
|
|
|
11/15/2010
|
+0.50 / +3.57%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
2.51
|
6,000
|
|
|
11/12/2010
|
-0.50 / -3.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
2.43
|
6,100
|
|
|
11/11/2010
|
-1.00 / -6.45%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.50
|
2.51
|
7,600
|
|
|
11/10/2010
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.69
|
100
|
|
|
11/9/2010
|
-0.30 / -1.92%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
2.65
|
2,700
|
|
|
11/8/2010
|
+0.40 / +2.63%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.60
|
2.70
|
30,700
|
|
|
11/5/2010
|
+0.20 / +1.33%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
2.63
|
5,300
|
|
|
11/4/2010
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
2.60
|
4,000
|
|
|
11/3/2010
|
-0.40 / -2.67%
|
14.40
|
14.90
|
14.40
|
14.60
|
14.60
|
2.53
|
8,700
|
|
|
11/2/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.60
|
100
|
|
|
11/1/2010
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.60
|
300
|
|
|
10/29/2010
|
-0.70 / -4.58%
|
15.30
|
15.40
|
14.60
|
14.60
|
14.60
|
2.53
|
1,100
|
|
|
10/28/2010
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.65
|
2,000
|
|
|
10/27/2010
|
-0.60 / -3.87%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
2.58
|
1,100
|
|
|
10/26/2010
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
2.69
|
8,700
|
|
|
10/25/2010
|
0.00 / 0.00%
|
14.30
|
15.20
|
14.20
|
15.20
|
15.20
|
2.63
|
14,800
|
|
|
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
|
|
|