|
Closing price on 2/19/2014
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
800 |
| Split-adjusted Price |
3.94 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
3.94
|
800
|
|
|
2/18/2014
|
+0.80 / +7.27%
|
10.90
|
11.80
|
10.80
|
11.80
|
11.80
|
3.74
|
36,300
|
|
|
2/17/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.49
|
2,000
|
|
|
2/14/2014
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.55
|
300
|
|
|
2/13/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.52
|
1,300
|
|
|
2/12/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
3.49
|
1,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.49
|
0
|
|
|
2/10/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.49
|
0
|
|
|
2/7/2014
|
0.00 / 0.00%
|
10.10
|
11.00
|
10.00
|
11.00
|
11.00
|
3.49
|
2,500
|
|
|
2/6/2014
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.49
|
100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.17
|
0
|
|
|
1/24/2014
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.17
|
7,700
|
|
|
1/23/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.17
|
0
|
|
|
1/22/2014
|
+0.40 / +4.17%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.00
|
3.17
|
1,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.05
|
6,100
|
|
|
1/20/2014
|
+0.80 / +9.09%
|
8.50
|
9.60
|
8.50
|
9.60
|
9.60
|
3.05
|
3,600
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.79
|
100
|
|
|
1/16/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.79
|
0
|
|
|
1/15/2014
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.79
|
1,000
|
|
|
1/14/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.54
|
0
|
|
|
1/13/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.54
|
0
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.54
|
0
|
|
|
1/9/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.54
|
0
|
|
|
1/8/2014
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.54
|
400
|
|
|
1/7/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.60
|
0
|
|
|
1/6/2014
|
-0.90 / -9.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.60
|
100
|
|
|
1/3/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.89
|
0
|
|
|
1/2/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.89
|
0
|
|
|
12/31/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.89
|
0
|
|
|
12/30/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.89
|
0
|
|
|