|
Closing price on 12/8/2009
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
700 |
| Split-adjusted Price |
2.84 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
+0.20 / +1.16%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
2.84
|
700
|
|
|
12/7/2009
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.81
|
100
|
|
|
12/4/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
2.84
|
4,600
|
|
|
12/3/2009
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.84
|
6,400
|
|
|
12/2/2009
|
-1.20 / -6.52%
|
18.40
|
18.40
|
17.20
|
17.20
|
17.20
|
2.79
|
14,000
|
|
|
12/1/2009
|
+0.50 / +2.79%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.40
|
2.98
|
3,200
|
|
|
11/30/2009
|
+0.90 / +5.29%
|
16.50
|
18.00
|
16.00
|
17.90
|
17.90
|
2.90
|
12,600
|
|
|
11/27/2009
|
0.00 / 0.00%
|
15.90
|
17.50
|
15.90
|
17.00
|
17.00
|
2.76
|
8,000
|
|
|
11/26/2009
|
-1.20 / -6.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.76
|
119,300
|
|
|
11/25/2009
|
-0.90 / -4.71%
|
18.30
|
19.50
|
18.20
|
18.20
|
18.20
|
2.95
|
5,100
|
|
|
11/24/2009
|
-1.20 / -5.91%
|
20.50
|
20.50
|
19.10
|
19.10
|
19.10
|
3.10
|
2,200
|
|
|
11/23/2009
|
+0.50 / +2.53%
|
19.10
|
20.30
|
19.10
|
20.30
|
20.30
|
3.29
|
1,100
|
|
|
11/20/2009
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
3.21
|
1,200
|
|
|
11/19/2009
|
-0.50 / -2.44%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.00
|
3.24
|
7,800
|
|
|
11/18/2009
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
3.32
|
3,500
|
|
|
11/17/2009
|
-0.30 / -1.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
3.16
|
10,500
|
|
|
11/16/2009
|
-0.20 / -1.00%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.80
|
3.21
|
6,700
|
|
|
11/13/2009
|
-0.30 / -1.48%
|
20.50
|
20.50
|
19.70
|
20.00
|
20.00
|
3.24
|
2,600
|
|
|
11/12/2009
|
+0.30 / +1.50%
|
20.50
|
21.00
|
20.20
|
20.30
|
20.30
|
3.29
|
5,900
|
|
|
11/11/2009
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.60
|
20.00
|
20.00
|
3.24
|
3,800
|
|
|
11/10/2009
|
-0.50 / -2.44%
|
21.00
|
21.00
|
19.80
|
20.00
|
20.00
|
3.24
|
6,900
|
|
|
11/9/2009
|
-1.20 / -5.53%
|
22.00
|
22.00
|
20.40
|
20.50
|
20.50
|
3.32
|
13,400
|
|
|
11/6/2009
|
-0.40 / -1.81%
|
21.70
|
22.50
|
20.50
|
21.70
|
21.70
|
3.52
|
13,700
|
|
|
11/5/2009
|
+1.10 / +5.24%
|
20.20
|
22.20
|
20.20
|
22.10
|
22.10
|
3.58
|
12,200
|
|
|
11/4/2009
|
-0.30 / -1.41%
|
22.90
|
22.90
|
20.10
|
21.00
|
21.00
|
3.41
|
2,100
|
|
|
11/3/2009
|
-1.40 / -6.17%
|
22.00
|
22.00
|
21.20
|
21.30
|
21.30
|
3.45
|
9,300
|
|
|
11/2/2009
|
-1.30 / -5.42%
|
24.30
|
24.30
|
22.70
|
22.70
|
22.70
|
3.68
|
9,700
|
|
|
10/30/2009
|
+1.00 / +4.35%
|
25.10
|
25.10
|
23.70
|
24.00
|
24.00
|
3.89
|
21,700
|
|
|
10/29/2009
|
-0.10 / -0.43%
|
23.00
|
24.00
|
23.00
|
23.00
|
23.00
|
3.73
|
20,300
|
|
|
10/28/2009
|
+0.10 / +0.43%
|
22.50
|
23.10
|
22.50
|
23.10
|
23.10
|
3.75
|
20,300
|
|
|