|
Closing price on 11/22/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
1,100 |
| Split-adjusted Price |
2.37 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2012
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.37
|
1,100
|
|
|
11/21/2012
|
-0.50 / -5.26%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.54
|
1,100
|
|
|
11/20/2012
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.69
|
5,100
|
|
|
11/19/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
0
|
|
|
11/16/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
0
|
|
|
11/15/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
1,300
|
|
|
11/14/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
0
|
|
|
11/13/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
0
|
|
|
11/12/2012
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
1,500
|
|
|
11/9/2012
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.60
|
1,500
|
|
|
11/8/2012
|
+0.60 / +6.59%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.70
|
2.74
|
1,200
|
|
|
11/7/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.57
|
0
|
|
|
11/6/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.57
|
0
|
|
|
11/5/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.57
|
0
|
|
|
11/2/2012
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.57
|
200
|
|
|
11/1/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
0
|
|
|
10/31/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
500
|
|
|
10/30/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
0
|
|
|
10/29/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.69
|
900
|
|
|
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
|
|
|