|
Closing price on 2/16/2012
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
4,900 |
| Split-adjusted Price |
2.57 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.57
|
4,900
|
|
|
2/15/2012
|
+0.10 / +0.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
2.64
|
400
|
|
|
2/14/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.62
|
500
|
|
|
2/13/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
2.62
|
3,200
|
|
|
2/10/2012
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.74
|
2,300
|
|
|
2/9/2012
|
-0.90 / -7.83%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
2.64
|
6,200
|
|
|
2/8/2012
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
2.87
|
3,700
|
|
|
2/7/2012
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
2.87
|
9,100
|
|
|
2/6/2012
|
-0.80 / -6.90%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
2.69
|
6,100
|
|
|
2/3/2012
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
2.89
|
2,200
|
|
|
2/2/2012
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.72
|
900
|
|
|
2/1/2012
|
+0.30 / +3.03%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
2.54
|
4,100
|
|
|
1/31/2012
|
+0.40 / +4.21%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.47
|
6,300
|
|
|
1/30/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
0
|
|
|
1/20/2012
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
300
|
|
|
1/19/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.52
|
0
|
|
|
1/18/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.52
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.52
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.52
|
0
|
|
|
1/13/2012
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.52
|
100
|
|
|
1/12/2012
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
100
|
|
|
1/11/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.34
|
0
|
|
|
1/10/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.34
|
300
|
|
|
1/9/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.32
|
100
|
|
|
1/6/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.22
|
0
|
|
|
1/5/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.22
|
0
|
|
|
1/4/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.22
|
0
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.22
|
0
|
|
|
12/30/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.22
|
0
|
|
|
12/29/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.22
|
0
|
|
|