|
Closing price on 12/7/2011
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
5,000 |
| Split-adjusted Price |
2.49 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
5,000
|
|
|
12/6/2011
|
-0.80 / -7.62%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.42
|
3,000
|
|
|
12/5/2011
|
+0.80 / +8.25%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
2.62
|
2,600
|
|
|
12/2/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.42
|
2,000
|
|
|
12/1/2011
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.42
|
0
|
|
|
11/30/2011
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.34
|
1,200
|
|
|
11/29/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
0
|
|
|
11/28/2011
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
2,000
|
|
|
11/25/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
0
|
|
|
11/24/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
0
|
|
|
11/23/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
0
|
|
|
11/22/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
0
|
|
|
11/21/2011
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
1,000
|
|
|
11/18/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
0
|
|
|
11/17/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
0
|
|
|
11/16/2011
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
700
|
|
|
11/15/2011
|
-0.70 / -7.00%
|
9.30
|
10.10
|
9.30
|
9.30
|
9.30
|
2.32
|
3,300
|
|
|
11/14/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
0
|
|
|
11/11/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
0
|
|
|
11/10/2011
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
200
|
|
|
11/9/2011
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
6,900
|
|
|
11/8/2011
|
-0.50 / -5.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.34
|
2,000
|
|
|
11/7/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
0
|
|
|
11/4/2011
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.49
|
3,000
|
|
|
11/3/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.39
|
1,000
|
|
|
11/2/2011
|
-0.40 / -4.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
2.39
|
8,600
|
|
|
11/1/2011
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.49
|
400
|
|
|
10/31/2011
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.59
|
0
|
|
|
10/28/2011
|
+0.60 / +6.06%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.62
|
4,900
|
|
|
10/27/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
800
|
|
|